Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,498 |
| 2026-04-27 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | 7,417 |
| 2026-04-24 | 1.315 | 1.315 | 1.295 | 1.295 | 1.295 | 3,161 |
| 2026-04-23 | 1.300 | 1.315 | 1.300 | 1.300 | 1.300 | 1,809 |
| 2026-04-22 | 1.300 | 1.325 | 1.295 | 1.325 | 1.325 | 11,440 |
| 2026-04-21 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 13,275 |
| 2026-04-20 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,710 |
| 2026-04-17 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 15,551 |
| 2026-04-16 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 801 |
| 2026-04-15 | 1.315 | 1.315 | 1.290 | 1.300 | 1.300 | 3,515 |
| 2026-04-14 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 3,518 |
| 2026-04-13 | 1.300 | 1.305 | 1.290 | 1.300 | 1.300 | 4,232 |
| 2026-04-10 | 1.285 | 1.290 | 1.285 | 1.285 | 1.285 | 7,005 |
| 2026-04-09 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 36,534 |
| 2026-04-08 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 1,929 |
| 2026-04-07 | 1.305 | 1.305 | 1.295 | 1.300 | 1.300 | 6,172 |
| 2026-04-02 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 3,204 |
| 2026-04-01 | 1.300 | 1.330 | 1.295 | 1.330 | 1.330 | 11,884 |
| 2026-03-31 | 1.325 | 1.325 | 1.295 | 1.300 | 1.300 | 5,010 |
| 2026-03-30 | 1.340 | 1.340 | 1.285 | 1.310 | 1.310 | 7,051 |
| 2026-03-27 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 790 |
| 2026-03-26 | 1.355 | 1.355 | 1.345 | 1.345 | 1.345 | 2,660 |
| 2026-03-25 | 1.365 | 1.365 | 1.325 | 1.355 | 1.355 | 3,665 |
| 2026-03-24 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 14,934 |
| 2026-03-23 | 1.320 | 1.340 | 1.305 | 1.305 | 1.305 | 3,820 |
| 2026-03-20 | 1.315 | 1.315 | 1.305 | 1.310 | 1.310 | 1,179 |
| 2026-03-19 | 1.325 | 1.335 | 1.320 | 1.335 | 1.335 | 2,460 |
| 2026-03-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-03-17 | 1.315 | 1.340 | 1.315 | 1.340 | 1.340 | 2,550 |
| 2026-03-16 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 1,400 |
| 2026-03-13 | 1.305 | 1.340 | 1.290 | 1.305 | 1.305 | 10,041 |
| 2026-03-12 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 5,738 |
| 2026-03-11 | 1.345 | 1.345 | 1.300 | 1.300 | 1.300 | 6,236 |
| 2026-03-10 | 1.370 | 1.370 | 1.280 | 1.345 | 1.345 | 15,579 |
| 2026-03-09 | 1.415 | 1.430 | 1.275 | 1.350 | 1.350 | 74,899 |
| 2026-03-06 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 10 |
| 2026-03-05 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 7,847 |
| 2026-03-04 | 1.435 | 1.460 | 1.430 | 1.430 | 1.430 | 4,032 |
| 2026-03-03 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 7,580 |
| 2026-03-02 | 1.490 | 1.490 | 1.430 | 1.475 | 1.475 | 12,545 |
| 2026-02-27 | 1.510 | 1.535 | 1.465 | 1.495 | 1.495 | 14,975 |
| 2026-02-26 | 1.555 | 1.630 | 1.510 | 1.510 | 1.510 | 57,924 |
| 2026-02-25 | 1.415 | 1.660 | 1.415 | 1.600 | 1.600 | 89,026 |
| 2026-02-24 | 1.450 | 1.470 | 1.415 | 1.415 | 1.415 | 6,837 |
| 2026-02-23 | 1.370 | 1.480 | 1.370 | 1.425 | 1.425 | 32,216 |
| 2026-02-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 28 |
| 2026-02-19 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 1,443 |
| 2026-02-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,592 |
| 2026-02-17 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 2,347 |
| 2026-02-16 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 668 |
| 2026-02-13 | 1.395 | 1.395 | 1.380 | 1.395 | 1.395 | 1,152 |
| 2026-02-12 | 1.400 | 1.400 | 1.365 | 1.400 | 1.400 | 4,458 |
| 2026-02-11 | 1.380 | 1.400 | 1.355 | 1.400 | 1.400 | 3,120 |
| 2026-02-10 | 1.390 | 1.415 | 1.370 | 1.395 | 1.395 | 3,310 |
| 2026-02-09 | 1.365 | 1.415 | 1.365 | 1.415 | 1.415 | 5,121 |
| 2026-02-06 | 1.360 | 1.365 | 1.340 | 1.360 | 1.360 | 1,714 |
| 2026-02-05 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 4,611 |
| 2026-02-04 | 1.325 | 1.325 | 1.305 | 1.325 | 1.325 | 2,063 |
| 2026-02-03 | 1.305 | 1.325 | 1.305 | 1.325 | 1.325 | 2,849 |
| 2026-02-02 | 1.295 | 1.305 | 1.295 | 1.305 | 1.305 | 2,305 |
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.