Sanwil Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.815	1.870	1.800	1.850	1.850	16,139
2023-11-27	1.845	1.865	1.790	1.865	1.865	6,137
2023-11-24	1.805	1.860	1.805	1.850	1.850	3,399
2023-11-23	1.875	1.875	1.750	1.850	1.850	23,669
2023-11-22	1.890	1.990	1.850	1.880	1.880	48,722
2023-11-21	1.815	1.885	1.760	1.870	1.870	86,313
2023-11-20	1.770	1.810	1.730	1.795	1.795	12,068
2023-11-17	1.775	1.815	1.730	1.770	1.770	9,936
2023-11-16	1.750	1.780	1.725	1.775	1.775	4,201
2023-11-15	1.800	1.840	1.725	1.770	1.770	18,010
2023-11-14	1.670	1.800	1.670	1.800	1.800	56,836
2023-11-13	1.670	1.695	1.665	1.695	1.695	1,594
2023-11-10	1.715	1.730	1.670	1.670	1.670	10,507
2023-11-09	1.690	1.715	1.690	1.715	1.715	321
2023-11-08	1.725	1.730	1.680	1.730	1.730	1,650
2023-11-07	1.680	1.725	1.670	1.725	1.725	4,362
2023-11-06	1.720	1.765	1.690	1.720	1.720	71,581
2023-11-03	1.730	1.730	1.705	1.710	1.710	3,258
2023-11-02	1.705	1.730	1.705	1.730	1.730	7,615
2023-10-31	1.745	1.745	1.705	1.725	1.725	2,530
2023-10-30	1.675	1.795	1.675	1.750	1.750	16,849
2023-10-27	1.670	1.670	1.670	1.670	1.670	500
2023-10-26	1.690	1.700	1.655	1.700	1.700	9,200
2023-10-25	1.720	1.765	1.700	1.745	1.745	15,740
2023-10-24	1.740	1.745	1.610	1.715	1.715	25,616
2023-10-23	1.725	1.795	1.710	1.720	1.720	6,995
2023-10-20	1.790	1.790	1.720	1.765	1.765	4,969
2023-10-19	1.795	1.800	1.745	1.795	1.795	4,009
2023-10-18	1.770	1.795	1.770	1.795	1.795	5,556
2023-10-17	1.820	1.825	1.780	1.800	1.800	6,338
2023-10-16	1.830	1.830	1.770	1.820	1.820	14,858
2023-10-13	1.785	1.850	1.775	1.830	1.830	11,209
2023-10-12	1.780	1.845	1.745	1.790	1.790	18,279
2023-10-11	1.710	1.810	1.685	1.780	1.780	51,479
2023-10-10	1.735	1.745	1.680	1.740	1.740	19,411
2023-10-09	1.635	1.880	1.600	1.740	1.740	105,835
2023-10-06	1.770	1.770	1.645	1.690	1.690	35,719
2023-10-05	1.620	1.765	1.605	1.750	1.750	187,091
2023-10-04	1.730	1.735	1.595	1.620	1.620	89,393
2023-10-03	1.870	1.885	1.685	1.730	1.730	87,726
2023-10-02	1.775	2.090	1.775	1.920	1.920	335,236
2023-09-29	1.695	1.700	1.640	1.700	1.700	16,490
2023-09-28	1.695	1.700	1.680	1.690	1.690	7,044
2023-09-27	1.635	1.700	1.635	1.700	1.700	5,308
2023-09-26	1.690	1.690	1.635	1.670	1.670	2,054
2023-09-25	1.625	1.705	1.625	1.685	1.685	4,612
2023-09-22	1.610	1.715	1.610	1.705	1.705	11,654
2023-09-21	1.735	1.735	1.625	1.700	1.700	17,644
2023-09-20	1.720	1.735	1.650	1.670	1.670	10,493
2023-09-19	1.695	1.735	1.655	1.695	1.695	8,372
2023-09-18	1.675	1.755	1.675	1.700	1.700	5,727
2023-09-15	1.740	1.740	1.650	1.725	1.725	4,822
2023-09-14	1.775	1.775	1.660	1.740	1.740	4,055
2023-09-13	1.800	1.800	1.620	1.760	1.760	48,743
2023-09-12	1.585	1.910	1.580	1.720	1.720	113,824
2023-09-11	1.565	1.585	1.555	1.585	1.585	10,610
2023-09-08	1.585	1.585	1.560	1.570	1.570	4,739
2023-09-07	1.580	1.670	1.555	1.560	1.560	19,128
2023-09-06	1.600	1.630	1.565	1.565	1.565	13,590
2023-09-05	1.610	1.625	1.570	1.590	1.590	1,110

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.