Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.175	1.175	1.170	1.170	1.170	5,010
2022-09-19	1.120	1.180	1.120	1.180	1.180	2,275
2022-09-16	1.160	1.210	1.070	1.130	1.130	66,013
2022-09-15	1.250	1.255	1.140	1.175	1.175	28,696
2022-09-14	1.235	1.270	1.225	1.270	1.270	1,110
2022-09-13	1.275	1.275	1.235	1.275	1.275	5,940
2022-09-12	1.260	1.280	1.250	1.280	1.280	2,404
2022-09-09	1.285	1.290	1.260	1.290	1.290	5,401
2022-09-08	1.280	1.285	1.240	1.285	1.285	2,393
2022-09-07	1.270	1.280	1.230	1.280	1.280	6,224
2022-09-06	1.270	1.280	1.270	1.270	1.270	4,718
2022-09-05	1.280	1.280	1.270	1.270	1.270	1,651
2022-09-02	1.255	1.270	1.255	1.270	1.270	4,047
2022-09-01	1.265	1.265	1.255	1.265	1.265	4,884
2022-08-31	1.260	1.295	1.260	1.265	1.265	6,674
2022-08-30	1.250	1.295	1.250	1.270	1.270	865
2022-08-29	1.290	1.290	1.270	1.275	1.275	6,719
2022-08-26	1.355	1.355	1.225	1.290	1.290	51,321
2022-08-25	1.375	1.390	1.350	1.350	1.350	12,266
2022-08-24	1.390	1.390	1.350	1.355	1.355	7,993
2022-08-23	1.420	1.420	1.385	1.385	1.385	12,430
2022-08-22	1.420	1.420	1.420	1.420	1.420	251
2022-08-19	1.390	1.425	1.385	1.425	1.425	220
2022-08-18	1.385	1.420	1.380	1.400	1.400	3,437
2022-08-17	1.420	1.420	1.400	1.400	1.400	14,050
2022-08-16	1.420	1.420	1.420	1.420	1.420	1,587
2022-08-12	1.400	1.400	1.375	1.400	1.400	6,907
2022-08-11	1.395	1.425	1.390	1.390	1.390	11,015
2022-08-10	1.440	1.440	1.390	1.395	1.395	7,521
2022-08-09	1.395	1.430	1.395	1.400	1.400	19,384
2022-08-08	1.350	1.410	1.330	1.395	1.395	11,537
2022-08-05	1.430	1.430	1.350	1.380	1.380	23,395
2022-08-04	1.390	1.430	1.370	1.430	1.430	11,828
2022-08-03	1.435	1.435	1.400	1.435	1.435	24,922
2022-08-02	1.430	1.445	1.405	1.415	1.415	25,973
2022-08-01	1.550	1.555	1.440	1.475	1.475	35,389
2022-07-29	1.455	1.555	1.455	1.550	1.550	18,342
2022-07-28	1.470	1.500	1.460	1.495	1.495	5,910
2022-07-27	1.470	1.490	1.465	1.490	1.490	20,610
2022-07-26	1.450	1.630	1.450	1.515	1.515	94,576
2022-07-25	1.455	1.490	1.450	1.450	1.450	4,341
2022-07-22	1.490	1.500	1.440	1.490	1.490	8,170
2022-07-21	1.495	1.500	1.480	1.480	1.480	5,967
2022-07-20	1.485	1.485	1.445	1.480	1.480	507
2022-07-19	1.480	1.515	1.460	1.460	1.460	10,658
2022-07-18	1.425	1.490	1.425	1.430	1.430	13,597
2022-07-15	1.545	1.590	1.420	1.420	1.420	54,855
2022-07-14	1.560	1.560	1.440	1.450	1.450	17,145
2022-07-13	1.575	1.575	1.450	1.550	1.550	17,843
2022-07-12	1.600	1.610	1.500	1.555	1.555	88,032
2022-07-11	1.365	1.585	1.365	1.540	1.540	94,133
2022-07-08	1.355	1.365	1.330	1.330	1.330	4,065
2022-07-07	1.345	1.365	1.275	1.365	1.365	15,667
2022-07-06	1.375	1.400	1.335	1.400	1.400	22,810
2022-07-05	1.370	1.410	1.370	1.385	1.385	2,833
2022-07-04	1.400	1.400	1.380	1.385	1.385	16,021
2022-07-01	1.405	1.405	1.380	1.400	1.400	13,165
2022-06-30	1.390	1.410	1.385	1.410	1.410	5,331
2022-06-29	1.450	1.450	1.385	1.415	1.415	25,105
2022-06-28	1.410	1.485	1.410	1.430	1.430	7,649

← NewerPage 18 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.