Sanwil Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.584	1.630	1.584	1.588	1.588	28,965
2022-03-28	1.610	1.612	1.584	1.584	1.584	40,890
2022-03-25	1.610	1.630	1.592	1.616	1.616	4,259
2022-03-24	1.594	1.612	1.590	1.610	1.610	10,070
2022-03-23	1.582	1.622	1.582	1.620	1.620	21,848
2022-03-22	1.644	1.650	1.582	1.594	1.594	61,454
2022-03-21	1.634	1.650	1.608	1.644	1.644	23,055
2022-03-18	1.602	1.642	1.590	1.632	1.632	41,894
2022-03-17	1.590	1.608	1.560	1.606	1.606	34,701
2022-03-16	1.650	1.666	1.580	1.580	1.580	49,040
2022-03-15	1.660	1.660	1.590	1.628	1.628	19,181
2022-03-14	1.590	1.678	1.572	1.662	1.662	68,385
2022-03-11	1.642	1.642	1.570	1.588	1.588	39,146
2022-03-10	1.620	1.660	1.580	1.592	1.592	141,323
2022-03-09	1.690	1.718	1.564	1.618	1.618	144,888
2022-03-08	1.690	1.750	1.602	1.682	1.682	157,659
2022-03-07	2.010	2.100	1.700	1.726	1.726	358,092
2022-03-04	2.320	2.380	1.900	2.000	2.000	368,816
2022-03-03	2.850	3.130	2.265	2.300	2.300	1,170,773
2022-03-02	1.850	2.455	1.752	2.455	2.455	754,011
2022-03-01	1.810	1.826	1.670	1.792	1.792	195,899
2022-02-28	1.750	1.924	1.750	1.800	1.800	234,162
2022-02-25	1.850	1.880	1.550	1.746	1.746	194,270
2022-02-24	1.450	1.926	1.320	1.850	1.850	367,724
2022-02-23	1.464	1.490	1.464	1.488	1.488	3,892
2022-02-22	1.504	1.538	1.476	1.538	1.538	18,820
2022-02-21	1.550	1.550	1.504	1.544	1.544	16,479
2022-02-18	1.546	1.618	1.544	1.576	1.576	14,135
2022-02-17	1.584	1.586	1.534	1.586	1.586	5,176
2022-02-16	1.564	1.620	1.564	1.602	1.602	2,493
2022-02-15	1.546	1.630	1.536	1.630	1.630	26,917
2022-02-14	1.590	1.590	1.530	1.546	1.546	7,334
2022-02-11	1.558	1.590	1.558	1.588	1.588	5,873
2022-02-10	1.570	1.570	1.544	1.544	1.544	3,706
2022-02-09	1.606	1.606	1.560	1.560	1.560	3,343
2022-02-08	1.608	1.628	1.600	1.600	1.600	3,233
2022-02-07	1.600	1.644	1.600	1.610	1.610	8,674
2022-02-04	1.600	1.626	1.600	1.626	1.626	3,851
2022-02-03	1.606	1.628	1.606	1.628	1.628	2,378
2022-02-02	1.630	1.630	1.590	1.630	1.630	6,151
2022-02-01	1.628	1.638	1.600	1.638	1.638	11,733
2022-01-31	1.612	1.620	1.612	1.620	1.620	6,013
2022-01-28	1.600	1.616	1.560	1.612	1.612	4,668
2022-01-27	1.630	1.630	1.550	1.624	1.624	3,175
2022-01-26	1.542	1.630	1.542	1.630	1.630	2,197
2022-01-25	1.526	1.620	1.524	1.542	1.542	13,607
2022-01-24	1.640	1.658	1.550	1.588	1.588	20,701
2022-01-21	1.710	1.710	1.670	1.670	1.670	36,174
2022-01-20	1.700	1.710	1.690	1.702	1.702	21,992
2022-01-19	1.700	1.720	1.692	1.700	1.700	10,044
2022-01-18	1.712	1.712	1.690	1.700	1.700	8,956
2022-01-17	1.730	1.766	1.710	1.764	1.764	17,774
2022-01-14	1.788	1.788	1.730	1.730	1.730	50,008
2022-01-13	1.818	1.820	1.760	1.790	1.790	18,698
2022-01-12	1.810	1.840	1.810	1.818	1.818	10,410
2022-01-11	1.820	1.846	1.820	1.820	1.820	9,743
2022-01-10	1.820	1.880	1.800	1.848	1.848	16,136
2022-01-07	1.800	1.884	1.752	1.826	1.826	77,441
2022-01-05	1.710	1.800	1.704	1.798	1.798	76,573
2022-01-04	1.630	1.736	1.630	1.696	1.696	103,596

← NewerPage 20 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.