Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.580	1.580	1.555	1.555	1.555	1,000
2023-06-09	1.575	1.645	1.560	1.645	1.645	3,594
2023-06-07	1.535	1.570	1.520	1.570	1.570	11,321
2023-06-06	1.560	1.560	1.530	1.530	1.530	1,078
2023-06-05	1.645	1.645	1.555	1.560	1.560	2,752
2023-06-02	1.590	1.615	1.555	1.615	1.615	1,874
2023-06-01	1.580	1.580	1.575	1.575	1.575	1,426
2023-05-31	1.580	1.580	1.580	1.580	1.580	1,222
2023-05-30	1.640	1.645	1.550	1.600	1.600	13,706
2023-05-29	1.640	1.650	1.600	1.650	1.650	13,128
2023-05-26	1.590	1.645	1.590	1.645	1.645	14,087
2023-05-25	1.525	1.595	1.525	1.595	1.595	6,370
2023-05-24	1.600	1.600	1.475	1.570	1.570	16,398
2023-05-23	1.600	1.615	1.565	1.600	1.600	2,982
2023-05-22	1.580	1.645	1.535	1.645	1.645	2,714
2023-05-19	1.610	1.640	1.530	1.560	1.560	26,220
2023-05-18	1.650	1.655	1.570	1.570	1.570	3,793
2023-05-17	1.575	1.660	1.535	1.650	1.650	25,485
2023-05-16	1.545	1.680	1.545	1.610	1.610	26,234
2023-05-15	1.525	1.525	1.515	1.515	1.515	1,002
2023-05-12	1.570	1.570	1.510	1.565	1.565	4,624
2023-05-11	1.580	1.590	1.520	1.570	1.570	2,897
2023-05-10	1.425	1.590	1.400	1.560	1.560	79,505
2023-05-09	1.440	1.440	1.405	1.425	1.425	8,375
2023-05-08	1.490	1.490	1.415	1.445	1.445	14,767
2023-05-05	1.515	1.515	1.450	1.450	1.450	5,378
2023-05-04	1.505	1.545	1.475	1.475	1.475	9,847
2023-05-02	1.530	1.540	1.530	1.540	1.540	2,830
2023-04-28	1.480	1.530	1.445	1.530	1.530	11,910
2023-04-27	1.505	1.505	1.420	1.485	1.485	59,325
2023-04-26	1.560	1.570	1.510	1.545	1.545	32,600
2023-04-25	1.645	1.670	1.485	1.565	1.565	124,901
2023-04-24	1.770	1.770	1.620	1.690	1.690	36,262
2023-04-21	1.670	1.825	1.660	1.780	1.780	79,732
2023-04-20	1.655	1.670	1.560	1.670	1.670	39,246
2023-04-19	1.610	1.665	1.590	1.655	1.655	9,561
2023-04-18	1.665	1.685	1.580	1.665	1.665	48,397
2023-04-17	1.740	1.780	1.650	1.700	1.700	53,514
2023-04-14	1.790	1.810	1.700	1.785	1.785	9,366
2023-04-13	1.745	1.835	1.725	1.770	1.770	46,001
2023-04-12	1.740	1.860	1.740	1.835	1.835	41,478
2023-04-11	1.740	1.850	1.680	1.850	1.850	90,586
2023-04-06	1.485	1.780	1.480	1.735	1.735	403,153
2023-04-05	1.490	1.525	1.475	1.525	1.525	15,566
2023-04-04	1.545	1.570	1.455	1.510	1.510	65,053
2023-04-03	1.410	1.660	1.365	1.545	1.545	260,846
2023-03-31	1.285	1.470	1.285	1.420	1.420	215,150
2023-03-30	1.255	1.270	1.255	1.265	1.265	5,510
2023-03-29	1.235	1.265	1.235	1.265	1.265	4,400
2023-03-28	1.270	1.270	1.240	1.265	1.265	15,487
2023-03-27	1.235	1.270	1.235	1.270	1.270	7,730
2023-03-24	1.240	1.255	1.230	1.255	1.255	9,660
2023-03-23	1.250	1.260	1.235	1.250	1.250	3,365
2023-03-22	1.250	1.255	1.250	1.255	1.255	1,740
2023-03-21	1.225	1.250	1.220	1.250	1.250	9,854
2023-03-20	1.230	1.235	1.190	1.225	1.225	12,864
2023-03-17	1.225	1.225	1.225	1.225	1.225	1
2023-03-16	1.235	1.250	1.230	1.250	1.250	7,606
2023-03-15	1.250	1.260	1.235	1.235	1.235	6,460
2023-03-14	1.240	1.290	1.240	1.245	1.245	4,385

← NewerPage 15 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.