Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.130	1.130	1.115	1.115	1.115	1,275
2022-12-14	1.135	1.145	1.115	1.135	1.135	12,000
2022-12-13	1.130	1.135	1.125	1.135	1.135	9,494
2022-12-12	1.120	1.130	1.115	1.130	1.130	25,374
2022-12-09	1.120	1.130	1.115	1.115	1.115	33,127
2022-12-08	1.120	1.135	1.115	1.135	1.135	5,270
2022-12-07	1.140	1.140	1.120	1.120	1.120	5,970
2022-12-06	1.130	1.135	1.130	1.135	1.135	5,188
2022-12-05	1.120	1.165	1.110	1.135	1.135	31,009
2022-12-02	1.125	1.140	1.125	1.140	1.140	4,035
2022-12-01	1.125	1.150	1.125	1.130	1.130	13,196
2022-11-30	1.155	1.155	1.125	1.125	1.125	5,845
2022-11-29	1.150	1.160	1.125	1.155	1.155	4,988
2022-11-28	1.125	1.140	1.125	1.140	1.140	13,949
2022-11-25	1.120	1.140	1.120	1.140	1.140	13,261
2022-11-24	1.130	1.130	1.120	1.130	1.130	4,339
2022-11-23	1.125	1.130	1.125	1.130	1.130	5,000
2022-11-22	1.140	1.145	1.120	1.125	1.125	23,002
2022-11-21	1.130	1.155	1.130	1.140	1.140	4,350
2022-11-18	1.140	1.150	1.125	1.125	1.125	8,223
2022-11-17	1.145	1.175	1.140	1.175	1.175	4,305
2022-11-16	1.180	1.180	1.140	1.155	1.155	6,250
2022-11-15	1.135	1.180	1.120	1.180	1.180	8,128
2022-11-14	1.160	1.220	1.110	1.150	1.150	22,169
2022-11-10	1.100	1.175	1.100	1.175	1.175	16,331
2022-11-09	1.110	1.120	1.095	1.120	1.120	6,520
2022-11-08	1.120	1.120	1.120	1.120	1.120	0
2022-11-07	1.130	1.130	1.110	1.120	1.120	3,773
2022-11-04	1.130	1.130	1.120	1.130	1.130	7,725
2022-11-03	1.120	1.125	1.095	1.120	1.120	5,386
2022-11-02	1.105	1.130	1.100	1.130	1.130	5,017
2022-10-31	1.100	1.110	1.075	1.075	1.075	5,613
2022-10-28	1.045	1.080	1.040	1.080	1.080	9,271
2022-10-27	1.050	1.065	1.035	1.060	1.060	8,936
2022-10-26	1.055	1.060	1.040	1.060	1.060	14,460
2022-10-25	1.065	1.070	1.040	1.050	1.050	20,465
2022-10-24	1.065	1.080	1.055	1.070	1.070	18,574
2022-10-21	1.095	1.100	1.070	1.070	1.070	8,471
2022-10-20	1.100	1.100	1.080	1.090	1.090	18,729
2022-10-19	1.100	1.100	1.100	1.100	1.100	3,000
2022-10-18	1.105	1.135	1.100	1.100	1.100	18,210
2022-10-17	1.120	1.160	1.095	1.110	1.110	23,614
2022-10-14	1.160	1.160	1.110	1.130	1.130	9,353
2022-10-13	1.165	1.165	1.165	1.165	1.165	1,450
2022-10-12	1.135	1.165	1.135	1.165	1.165	2,112
2022-10-11	1.155	1.190	1.150	1.165	1.165	7,844
2022-10-10	1.075	1.225	1.075	1.195	1.195	32,471
2022-10-07	1.110	1.110	1.110	1.110	1.110	0
2022-10-06	1.095	1.110	1.075	1.110	1.110	5,958
2022-10-05	1.110	1.120	1.090	1.090	1.090	4,975
2022-10-04	1.090	1.100	1.060	1.070	1.070	10,973
2022-10-03	1.115	1.120	1.035	1.085	1.085	14,691
2022-09-30	1.120	1.160	1.100	1.145	1.145	5,751
2022-09-29	1.100	1.120	1.090	1.120	1.120	7,262
2022-09-28	1.085	1.120	1.085	1.120	1.120	5,325
2022-09-27	1.090	1.125	1.090	1.125	1.125	2,245
2022-09-26	1.095	1.125	1.095	1.125	1.125	6,412
2022-09-23	1.140	1.160	1.120	1.120	1.120	4,584
2022-09-22	1.130	1.140	1.110	1.140	1.140	5,256
2022-09-21	1.130	1.200	1.110	1.170	1.170	13,093

← NewerPage 17 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.