Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1.385	1.500	1.385	1.485	1.485	9,806
2022-06-24	1.415	1.415	1.380	1.415	1.415	2,912
2022-06-23	1.370	1.420	1.370	1.415	1.415	8,368
2022-06-22	1.430	1.430	1.420	1.420	1.420	1,007
2022-06-21	1.400	1.420	1.400	1.420	1.420	2,137
2022-06-20	1.365	1.435	1.345	1.390	1.390	6,572
2022-06-17	1.355	1.390	1.290	1.355	1.355	11,455
2022-06-15	1.420	1.420	1.420	1.420	1.420	0
2022-06-14	1.440	1.440	1.400	1.420	1.420	5,370
2022-06-13	1.420	1.440	1.420	1.435	1.435	6,561
2022-06-10	1.470	1.485	1.415	1.480	1.480	4,014
2022-06-09	1.470	1.485	1.405	1.470	1.470	8,562
2022-06-08	1.500	1.500	1.470	1.500	1.500	4,047
2022-06-07	1.485	1.485	1.480	1.480	1.480	2,073
2022-06-06	1.525	1.525	1.485	1.520	1.520	3,410
2022-06-03	1.500	1.525	1.500	1.515	1.515	7,483
2022-06-02	1.465	1.500	1.460	1.500	1.500	6,680
2022-06-01	1.500	1.500	1.470	1.500	1.500	3,361
2022-05-31	1.480	1.500	1.480	1.500	1.500	5,593
2022-05-30	1.470	1.505	1.470	1.500	1.500	4,691
2022-05-27	1.470	1.495	1.465	1.495	1.495	610
2022-05-26	1.465	1.500	1.465	1.500	1.500	1,174
2022-05-25	1.480	1.490	1.460	1.490	1.490	7,750
2022-05-24	1.480	1.505	1.470	1.505	1.505	1,462
2022-05-23	1.510	1.510	1.485	1.510	1.510	13,097
2022-05-20	1.500	1.510	1.500	1.510	1.510	1,449
2022-05-19	1.500	1.510	1.455	1.510	1.510	9,293
2022-05-18	1.500	1.550	1.500	1.540	1.540	9,911
2022-05-17	1.470	1.500	1.470	1.500	1.500	356
2022-05-16	1.500	1.500	1.470	1.500	1.500	5,092
2022-05-13	1.495	1.495	1.465	1.485	1.485	4,841
2022-05-12	1.480	1.500	1.450	1.500	1.500	9,902
2022-05-11	1.470	1.490	1.470	1.490	1.490	715
2022-05-10	1.460	1.510	1.460	1.485	1.485	2,441
2022-05-09	1.530	1.530	1.455	1.520	1.520	5,205
2022-05-06	1.515	1.540	1.470	1.530	1.530	6,064
2022-05-05	1.585	1.585	1.485	1.555	1.555	22,559
2022-05-04	1.550	1.590	1.515	1.590	1.590	6,207
2022-05-02	1.520	1.550	1.490	1.550	1.550	10,820
2022-04-29	1.490	1.510	1.490	1.510	1.510	3,147
2022-04-28	1.450	1.490	1.410	1.480	1.480	10,664
2022-04-27	1.480	1.500	1.400	1.500	1.500	43,398
2022-04-26	1.500	1.510	1.485	1.510	1.510	3,102
2022-04-25	1.495	1.525	1.485	1.520	1.520	3,308
2022-04-22	1.545	1.550	1.490	1.550	1.550	20,594
2022-04-21	1.515	1.545	1.515	1.540	1.540	4,231
2022-04-20	1.530	1.550	1.505	1.550	1.550	8,184
2022-04-19	1.590	1.590	1.480	1.560	1.560	22,867
2022-04-14	1.600	1.630	1.575	1.600	1.600	4,808
2022-04-13	1.565	1.650	1.565	1.600	1.600	11,353
2022-04-12	1.596	1.604	1.552	1.598	1.598	19,734
2022-04-11	1.584	1.604	1.580	1.584	1.584	9,089
2022-04-08	1.600	1.604	1.584	1.600	1.600	6,875
2022-04-07	1.590	1.600	1.588	1.600	1.600	3,399
2022-04-06	1.600	1.626	1.590	1.616	1.616	6,694
2022-04-05	1.620	1.628	1.600	1.620	1.620	9,577
2022-04-04	1.636	1.636	1.610	1.628	1.628	14,137
2022-04-01	1.622	1.642	1.610	1.638	1.638	26,294
2022-03-31	1.608	1.628	1.596	1.620	1.620	11,758
2022-03-30	1.586	1.616	1.580	1.612	1.612	30,792

← NewerPage 19 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.