Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.275	1.275	1.230	1.230	1.230	8,883
2023-03-10	1.280	1.280	1.270	1.280	1.280	3,497
2023-03-09	1.300	1.300	1.300	1.300	1.300	30
2023-03-08	1.300	1.320	1.265	1.310	1.310	5,764
2023-03-07	1.260	1.300	1.225	1.300	1.300	26,749
2023-03-06	1.240	1.265	1.240	1.265	1.265	3,980
2023-03-03	1.240	1.250	1.240	1.240	1.240	4,007
2023-03-02	1.265	1.280	1.250	1.250	1.250	33,005
2023-03-01	1.290	1.310	1.265	1.270	1.270	8,999
2023-02-28	1.290	1.300	1.290	1.290	1.290	2,415
2023-02-27	1.290	1.290	1.290	1.290	1.290	10,029
2023-02-24	1.325	1.345	1.300	1.310	1.310	18,133
2023-02-23	1.335	1.335	1.290	1.325	1.325	7,561
2023-02-22	1.290	1.320	1.290	1.320	1.320	10,133
2023-02-21	1.345	1.345	1.300	1.325	1.325	16,939
2023-02-20	1.320	1.375	1.300	1.355	1.355	30,327
2023-02-17	1.340	1.375	1.300	1.355	1.355	55,334
2023-02-16	1.375	1.380	1.325	1.360	1.360	64,755
2023-02-15	1.310	1.400	1.260	1.365	1.365	198,510
2023-02-14	1.295	1.390	1.290	1.310	1.310	213,915
2023-02-13	1.180	1.280	1.150	1.250	1.250	107,353
2023-02-10	1.170	1.190	1.155	1.160	1.160	27,734
2023-02-09	1.140	1.175	1.140	1.170	1.170	20,962
2023-02-08	1.140	1.140	1.140	1.140	1.140	13,300
2023-02-07	1.130	1.140	1.130	1.140	1.140	4,500
2023-02-06	1.140	1.150	1.130	1.130	1.130	6,345
2023-02-03	1.130	1.150	1.130	1.150	1.150	8,999
2023-02-02	1.125	1.140	1.125	1.140	1.140	3,011
2023-02-01	1.135	1.140	1.130	1.130	1.130	16,101
2023-01-31	1.145	1.150	1.130	1.150	1.150	11,726
2023-01-30	1.160	1.210	1.130	1.150	1.150	99,547
2023-01-27	1.145	1.150	1.135	1.150	1.150	8,214
2023-01-26	1.135	1.145	1.130	1.145	1.145	4,359
2023-01-25	1.150	1.150	1.135	1.135	1.135	2,221
2023-01-24	1.145	1.160	1.145	1.160	1.160	4,163
2023-01-23	1.190	1.190	1.160	1.160	1.160	9,834
2023-01-20	1.155	1.170	1.155	1.170	1.170	6,490
2023-01-19	1.155	1.185	1.155	1.155	1.155	8,970
2023-01-18	1.170	1.190	1.155	1.170	1.170	19,191
2023-01-17	1.250	1.300	1.165	1.170	1.170	57,180
2023-01-16	1.160	1.275	1.160	1.250	1.250	61,743
2023-01-13	1.150	1.170	1.150	1.170	1.170	8,357
2023-01-12	1.130	1.155	1.115	1.150	1.150	12,596
2023-01-11	1.125	1.180	1.125	1.175	1.175	45,751
2023-01-10	1.100	1.125	1.100	1.125	1.125	6,814
2023-01-09	1.100	1.100	1.090	1.100	1.100	4,017
2023-01-05	1.085	1.100	1.080	1.100	1.100	14,747
2023-01-04	1.090	1.100	1.080	1.095	1.095	8,600
2023-01-03	1.100	1.100	1.095	1.100	1.100	15,926
2023-01-02	1.105	1.110	1.100	1.100	1.100	31,438
2022-12-30	1.080	1.100	1.075	1.100	1.100	8,241
2022-12-29	1.080	1.085	1.070	1.080	1.080	11,375
2022-12-28	1.090	1.095	1.055	1.085	1.085	57,856
2022-12-27	1.110	1.120	1.095	1.095	1.095	25,485
2022-12-23	1.105	1.125	1.100	1.125	1.125	26,794
2022-12-22	1.105	1.120	1.105	1.120	1.120	9,974
2022-12-21	1.110	1.120	1.105	1.120	1.120	38,562
2022-12-20	1.110	1.125	1.110	1.110	1.110	8,788
2022-12-19	1.110	1.120	1.105	1.120	1.120	18,573
2022-12-16	1.115	1.125	1.105	1.120	1.120	15,541

← NewerPage 16 of 21 · 1,254 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.