Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.610	1.625	1.570	1.590	1.590	1,110
2023-09-04	1.565	1.650	1.540	1.625	1.625	34,639
2023-09-01	1.550	1.600	1.530	1.575	1.575	18,507
2023-08-31	1.560	1.600	1.530	1.560	1.560	15,917
2023-08-30	1.600	1.600	1.570	1.600	1.600	4,656
2023-08-29	1.620	1.620	1.540	1.600	1.600	1,875
2023-08-28	1.645	1.645	1.580	1.620	1.620	1,652
2023-08-25	1.645	1.650	1.600	1.645	1.645	11,997
2023-08-24	1.685	1.685	1.615	1.645	1.645	7,807
2023-08-23	1.675	1.685	1.615	1.685	1.685	6,296
2023-08-22	1.655	1.700	1.610	1.685	1.685	17,651
2023-08-21	1.650	1.670	1.550	1.650	1.650	5,535
2023-08-18	1.670	1.680	1.540	1.655	1.655	27,560
2023-08-17	1.625	1.680	1.600	1.630	1.630	17,758
2023-08-16	1.705	1.705	1.625	1.625	1.625	10,122
2023-08-14	1.700	1.700	1.660	1.680	1.680	4,799
2023-08-11	1.665	1.720	1.660	1.680	1.680	5,214
2023-08-10	1.715	1.725	1.655	1.720	1.720	8,190
2023-08-09	1.700	1.725	1.620	1.710	1.710	19,165
2023-08-08	1.675	1.720	1.650	1.680	1.680	13,965
2023-08-07	1.690	1.710	1.645	1.680	1.680	12,531
2023-08-04	1.715	1.720	1.655	1.720	1.720	10,187
2023-08-03	1.660	1.720	1.660	1.660	1.660	33,330
2023-08-02	1.780	1.780	1.665	1.665	1.665	92,098
2023-08-01	1.830	1.890	1.750	1.830	1.830	87,296
2023-07-31	1.870	1.890	1.810	1.875	1.875	25,328
2023-07-28	1.905	1.920	1.815	1.900	1.900	27,226
2023-07-27	1.870	1.940	1.850	1.930	1.930	12,944
2023-07-26	1.890	1.890	1.840	1.865	1.865	6,546
2023-07-25	1.925	1.930	1.825	1.900	1.900	30,236
2023-07-24	1.950	1.970	1.785	1.910	1.910	119,766
2023-07-21	1.945	1.980	1.880	1.940	1.940	46,642
2023-07-20	1.920	2.080	1.920	1.985	1.985	63,663
2023-07-19	1.910	2.050	1.865	1.980	1.980	27,997
2023-07-18	1.995	1.995	1.845	1.910	1.910	67,796
2023-07-17	2.150	2.190	1.930	1.960	1.960	110,172
2023-07-14	2.020	2.200	2.000	2.060	2.060	122,041
2023-07-13	2.000	2.020	1.930	2.000	2.000	59,042
2023-07-12	2.060	2.090	1.920	1.940	1.940	92,690
2023-07-11	2.200	2.280	1.880	1.930	1.930	216,696
2023-07-10	2.020	2.380	2.000	2.210	2.210	517,479
2023-07-07	1.470	1.775	1.470	1.775	1.775	218,091
2023-07-06	1.435	1.450	1.435	1.445	1.445	1,028
2023-07-05	1.535	1.535	1.415	1.470	1.470	16,162
2023-07-04	1.500	1.550	1.500	1.550	1.550	2,200
2023-07-03	1.515	1.540	1.515	1.540	1.540	1,000
2023-06-30	1.490	1.545	1.440	1.520	1.520	15,270
2023-06-29	1.465	1.490	1.450	1.490	1.490	7,548
2023-06-28	1.435	1.450	1.435	1.435	1.435	1,727
2023-06-27	1.520	1.520	1.420	1.475	1.475	32,701
2023-06-26	1.520	1.545	1.510	1.515	1.515	2,968
2023-06-23	1.515	1.575	1.515	1.530	1.530	6,541
2023-06-22	1.415	1.555	1.410	1.520	1.520	33,972
2023-06-21	1.465	1.465	1.400	1.415	1.415	19,797
2023-06-20	1.450	1.485	1.395	1.455	1.455	26,543
2023-06-19	1.550	1.550	1.445	1.445	1.445	19,528
2023-06-16	1.600	1.600	1.535	1.550	1.550	6,126
2023-06-15	1.560	1.600	1.530	1.600	1.600	7,639
2023-06-14	1.580	1.580	1.560	1.560	1.560	1,035
2023-06-13	1.590	1.640	1.560	1.565	1.565	3,980

← NewerPage 14 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.