Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.320 | 1.320 | 1.295 | 1.295 | 1.295 | 8,073 |
| 2026-01-29 | 1.290 | 1.330 | 1.285 | 1.325 | 1.325 | 15,834 |
| 2026-01-28 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 5,503 |
| 2026-01-27 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 7,290 |
| 2026-01-26 | 1.325 | 1.325 | 1.300 | 1.315 | 1.315 | 9,669 |
| 2026-01-23 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 2,135 |
| 2026-01-22 | 1.355 | 1.415 | 1.300 | 1.360 | 1.360 | 38,074 |
| 2026-01-21 | 1.390 | 1.415 | 1.360 | 1.360 | 1.360 | 4,254 |
| 2026-01-20 | 1.385 | 1.400 | 1.380 | 1.400 | 1.400 | 6,221 |
| 2026-01-19 | 1.380 | 1.415 | 1.380 | 1.415 | 1.415 | 4,959 |
| 2026-01-16 | 1.385 | 1.410 | 1.370 | 1.410 | 1.410 | 5,544 |
| 2026-01-15 | 1.385 | 1.395 | 1.330 | 1.385 | 1.385 | 9,187 |
| 2026-01-14 | 1.385 | 1.410 | 1.380 | 1.410 | 1.410 | 1,603 |
| 2026-01-13 | 1.380 | 1.430 | 1.380 | 1.425 | 1.425 | 761 |
| 2026-01-12 | 1.395 | 1.395 | 1.380 | 1.395 | 1.395 | 184 |
| 2026-01-09 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 3,900 |
| 2026-01-08 | 1.445 | 1.445 | 1.380 | 1.380 | 1.380 | 10,871 |
| 2026-01-07 | 1.395 | 1.470 | 1.395 | 1.430 | 1.430 | 13,711 |
| 2026-01-05 | 1.315 | 1.390 | 1.300 | 1.390 | 1.390 | 26,997 |
| 2026-01-02 | 1.300 | 1.340 | 1.290 | 1.335 | 1.335 | 10,195 |
| 2025-12-30 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 21,552 |
| 2025-12-29 | 1.245 | 1.265 | 1.230 | 1.260 | 1.260 | 10,676 |
| 2025-12-23 | 1.235 | 1.250 | 1.220 | 1.250 | 1.250 | 28,930 |
| 2025-12-22 | 1.215 | 1.240 | 1.215 | 1.235 | 1.235 | 43,239 |
| 2025-12-19 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 84,697 |
| 2025-12-18 | 1.250 | 1.250 | 1.230 | 1.235 | 1.235 | 56,153 |
| 2025-12-17 | 1.265 | 1.280 | 1.250 | 1.250 | 1.250 | 18,209 |
| 2025-12-16 | 1.310 | 1.310 | 1.255 | 1.290 | 1.290 | 53,533 |
| 2025-12-15 | 1.310 | 1.320 | 1.280 | 1.310 | 1.310 | 38,804 |
| 2025-12-12 | 1.320 | 1.335 | 1.285 | 1.320 | 1.320 | 9,114 |
| 2025-12-11 | 1.315 | 1.320 | 1.295 | 1.320 | 1.320 | 10,923 |
| 2025-12-10 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 8,570 |
| 2025-12-09 | 1.340 | 1.370 | 1.325 | 1.325 | 1.325 | 15,826 |
| 2025-12-08 | 1.325 | 1.330 | 1.325 | 1.325 | 1.325 | 4,792 |
| 2025-12-05 | 1.350 | 1.360 | 1.305 | 1.325 | 1.325 | 9,161 |
| 2025-12-04 | 1.300 | 1.420 | 1.300 | 1.375 | 1.375 | 20,042 |
| 2025-12-03 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 45,070 |
| 2025-12-02 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 8,772 |
| 2025-12-01 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 2,500 |
| 2025-11-28 | 1.310 | 1.345 | 1.305 | 1.345 | 1.345 | 25,147 |
| 2025-11-27 | 1.305 | 1.355 | 1.305 | 1.355 | 1.355 | 1,575 |
| 2025-11-26 | 1.340 | 1.360 | 1.295 | 1.355 | 1.355 | 34,416 |
| 2025-11-25 | 1.375 | 1.375 | 1.345 | 1.350 | 1.350 | 9,143 |
| 2025-11-24 | 1.375 | 1.400 | 1.370 | 1.400 | 1.400 | 335 |
| 2025-11-21 | 1.375 | 1.405 | 1.370 | 1.405 | 1.405 | 4,650 |
| 2025-11-20 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 5,364 |
| 2025-11-19 | 1.375 | 1.375 | 1.370 | 1.370 | 1.370 | 1,425 |
| 2025-11-18 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 1,939 |
| 2025-11-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 44 |
| 2025-11-14 | 1.415 | 1.430 | 1.390 | 1.430 | 1.430 | 8,050 |
| 2025-11-13 | 1.430 | 1.460 | 1.410 | 1.460 | 1.460 | 7,851 |
| 2025-11-12 | 1.440 | 1.475 | 1.435 | 1.440 | 1.440 | 6,749 |
| 2025-11-10 | 1.435 | 1.480 | 1.435 | 1.480 | 1.480 | 51 |
| 2025-11-07 | 1.485 | 1.485 | 1.405 | 1.485 | 1.485 | 20,484 |
| 2025-11-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,200 |
| 2025-11-05 | 1.510 | 1.515 | 1.485 | 1.485 | 1.485 | 8,600 |
| 2025-11-04 | 1.480 | 1.520 | 1.435 | 1.515 | 1.515 | 22,205 |
| 2025-11-03 | 1.475 | 1.490 | 1.430 | 1.490 | 1.490 | 13,254 |
| 2025-10-31 | 1.470 | 1.475 | 1.380 | 1.475 | 1.475 | 43,234 |
| 2025-10-30 | 1.455 | 1.500 | 1.450 | 1.500 | 1.500 | 8,509 |
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.