Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.595 | 1.595 | 1.520 | 1.595 | 1.595 | 43 |
| 2026-07-22 | 1.530 | 1.595 | 1.515 | 1.595 | 1.595 | 4,738 |
| 2026-07-21 | 1.520 | 1.565 | 1.520 | 1.565 | 1.565 | 5,176 |
| 2026-07-20 | 1.600 | 1.600 | 1.515 | 1.585 | 1.585 | 2,506 |
| 2026-07-17 | 1.560 | 1.605 | 1.515 | 1.605 | 1.605 | 7,588 |
| 2026-07-16 | 1.510 | 1.590 | 1.485 | 1.590 | 1.590 | 5,772 |
| 2026-07-15 | 1.510 | 1.600 | 1.490 | 1.590 | 1.590 | 12,301 |
| 2026-07-14 | 1.570 | 1.615 | 1.480 | 1.600 | 1.600 | 31,281 |
| 2026-07-13 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 4,512 |
| 2026-07-10 | 1.560 | 1.620 | 1.550 | 1.620 | 1.620 | 35,724 |
| 2026-07-09 | 1.550 | 1.560 | 1.545 | 1.560 | 1.560 | 2,972 |
| 2026-07-08 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 9,764 |
| 2026-07-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 762 |
| 2026-07-06 | 1.520 | 1.590 | 1.520 | 1.560 | 1.560 | 8,092 |
| 2026-07-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2026-07-02 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 1,943 |
| 2026-07-01 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 5,218 |
| 2026-06-30 | 1.510 | 1.520 | 1.460 | 1.510 | 1.510 | 28,825 |
| 2026-06-29 | 1.490 | 1.525 | 1.490 | 1.525 | 1.525 | 1,596 |
| 2026-06-26 | 1.485 | 1.530 | 1.485 | 1.525 | 1.525 | 3,118 |
| 2026-06-25 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 2,068 |
| 2026-06-24 | 1.480 | 1.505 | 1.480 | 1.505 | 1.505 | 392 |
| 2026-06-23 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 691 |
| 2026-06-22 | 1.465 | 1.515 | 1.465 | 1.510 | 1.510 | 3,421 |
| 2026-06-19 | 1.435 | 1.520 | 1.390 | 1.520 | 1.520 | 60,784 |
| 2026-06-18 | 1.465 | 1.510 | 1.450 | 1.470 | 1.470 | 17,327 |
| 2026-06-17 | 1.465 | 1.510 | 1.465 | 1.510 | 1.510 | 1,403 |
| 2026-06-16 | 1.465 | 1.505 | 1.465 | 1.505 | 1.505 | 138 |
| 2026-06-15 | 1.510 | 1.510 | 1.465 | 1.505 | 1.505 | 4,047 |
| 2026-06-12 | 1.495 | 1.515 | 1.465 | 1.510 | 1.510 | 5,983 |
| 2026-06-11 | 1.490 | 1.495 | 1.470 | 1.495 | 1.495 | 7,071 |
| 2026-06-10 | 1.470 | 1.495 | 1.460 | 1.495 | 1.495 | 4,467 |
| 2026-06-09 | 1.465 | 1.495 | 1.465 | 1.495 | 1.495 | 9,667 |
| 2026-06-08 | 1.490 | 1.510 | 1.440 | 1.495 | 1.495 | 25,707 |
| 2026-06-05 | 1.535 | 1.535 | 1.480 | 1.520 | 1.520 | 1,011 |
| 2026-06-03 | 1.490 | 1.540 | 1.430 | 1.535 | 1.535 | 34,768 |
| 2026-06-02 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 18,618 |
| 2026-06-01 | 1.460 | 1.500 | 1.450 | 1.470 | 1.470 | 17,309 |
| 2026-05-29 | 1.320 | 1.450 | 1.320 | 1.450 | 1.450 | 63,241 |
| 2026-05-28 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 208 |
| 2026-05-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,641 |
| 2026-05-26 | 1.335 | 1.335 | 1.320 | 1.320 | 1.320 | 2,074 |
| 2026-05-25 | 1.325 | 1.325 | 1.320 | 1.320 | 1.320 | 1,232 |
| 2026-05-22 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 1,012 |
| 2026-05-21 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 8,503 |
| 2026-05-20 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 5 |
| 2026-05-19 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 11,383 |
| 2026-05-18 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2026-05-15 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1,500 |
| 2026-05-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 50 |
| 2026-05-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,105 |
| 2026-05-12 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 2,124 |
| 2026-05-11 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 24,317 |
| 2026-05-08 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 6,466 |
| 2026-05-07 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 5,010 |
| 2026-05-06 | 1.290 | 1.315 | 1.285 | 1.310 | 1.310 | 1,544 |
| 2026-05-05 | 1.300 | 1.300 | 1.285 | 1.290 | 1.290 | 2,870 |
| 2026-05-04 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 4,842 |
| 2026-04-30 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 3,600 |
| 2026-04-29 | 1.315 | 1.320 | 1.295 | 1.295 | 1.295 | 2,217 |
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.