Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 2,500 |
| 2025-08-04 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 6,343 |
| 2025-08-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-07-31 | 1.400 | 1.450 | 1.375 | 1.420 | 1.420 | 28,172 |
| 2025-07-30 | 1.345 | 1.400 | 1.345 | 1.400 | 1.400 | 49,785 |
| 2025-07-29 | 1.325 | 1.400 | 1.310 | 1.375 | 1.375 | 13,378 |
| 2025-07-28 | 1.310 | 1.360 | 1.275 | 1.325 | 1.325 | 64,058 |
| 2025-07-25 | 1.420 | 1.420 | 1.310 | 1.310 | 1.310 | 32,460 |
| 2025-07-24 | 1.440 | 1.440 | 1.365 | 1.430 | 1.430 | 10,309 |
| 2025-07-23 | 1.280 | 1.385 | 1.280 | 1.385 | 1.385 | 21,169 |
| 2025-07-22 | 1.285 | 1.300 | 1.275 | 1.280 | 1.280 | 5,696 |
| 2025-07-21 | 1.280 | 1.300 | 1.275 | 1.300 | 1.300 | 1,021 |
| 2025-07-18 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 99 |
| 2025-07-17 | 1.290 | 1.300 | 1.275 | 1.300 | 1.300 | 9,111 |
| 2025-07-16 | 1.285 | 1.300 | 1.285 | 1.300 | 1.300 | 5,072 |
| 2025-07-15 | 1.295 | 1.305 | 1.275 | 1.305 | 1.305 | 27,988 |
| 2025-07-14 | 1.275 | 1.295 | 1.275 | 1.295 | 1.295 | 5,445 |
| 2025-07-11 | 1.275 | 1.300 | 1.270 | 1.275 | 1.275 | 3,284 |
| 2025-07-10 | 1.280 | 1.290 | 1.275 | 1.280 | 1.280 | 24,023 |
| 2025-07-09 | 1.315 | 1.315 | 1.250 | 1.295 | 1.295 | 22,045 |
| 2025-07-08 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 12 |
| 2025-07-07 | 1.330 | 1.330 | 1.300 | 1.325 | 1.325 | 178 |
| 2025-07-04 | 1.295 | 1.330 | 1.295 | 1.330 | 1.330 | 126 |
| 2025-07-03 | 1.320 | 1.330 | 1.315 | 1.315 | 1.315 | 9,821 |
| 2025-07-02 | 1.275 | 1.315 | 1.275 | 1.315 | 1.315 | 4,643 |
| 2025-07-01 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 1,927 |
| 2025-06-30 | 1.280 | 1.295 | 1.280 | 1.295 | 1.295 | 1,156 |
| 2025-06-27 | 1.290 | 1.310 | 1.250 | 1.280 | 1.280 | 11,802 |
| 2025-06-26 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 1,019 |
| 2025-06-25 | 1.290 | 1.290 | 1.250 | 1.255 | 1.255 | 16,622 |
| 2025-06-24 | 1.275 | 1.300 | 1.275 | 1.275 | 1.275 | 3,142 |
| 2025-06-23 | 1.290 | 1.305 | 1.275 | 1.275 | 1.275 | 21,277 |
| 2025-06-20 | 1.280 | 1.295 | 1.280 | 1.295 | 1.295 | 592 |
| 2025-06-18 | 1.300 | 1.300 | 1.270 | 1.295 | 1.295 | 6,675 |
| 2025-06-17 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 10,000 |
| 2025-06-16 | 1.290 | 1.315 | 1.290 | 1.315 | 1.315 | 17,760 |
| 2025-06-13 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 1,734 |
| 2025-06-12 | 1.280 | 1.285 | 1.265 | 1.265 | 1.265 | 6,656 |
| 2025-06-11 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 7,710 |
| 2025-06-10 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 4,503 |
| 2025-06-09 | 1.320 | 1.320 | 1.295 | 1.295 | 1.295 | 5,217 |
| 2025-06-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14,000 |
| 2025-06-05 | 1.280 | 1.315 | 1.280 | 1.315 | 1.315 | 6,810 |
| 2025-06-04 | 1.285 | 1.320 | 1.270 | 1.320 | 1.320 | 26,379 |
| 2025-06-03 | 1.295 | 1.310 | 1.290 | 1.300 | 1.300 | 8,796 |
| 2025-06-02 | 1.315 | 1.320 | 1.295 | 1.320 | 1.320 | 15,786 |
| 2025-05-30 | 1.325 | 1.340 | 1.320 | 1.335 | 1.335 | 7,251 |
| 2025-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2025-05-28 | 1.295 | 1.350 | 1.295 | 1.335 | 1.335 | 9,334 |
| 2025-05-27 | 1.345 | 1.345 | 1.305 | 1.330 | 1.330 | 14,593 |
| 2025-05-26 | 1.395 | 1.400 | 1.260 | 1.345 | 1.345 | 113,903 |
| 2025-05-23 | 1.390 | 1.395 | 1.385 | 1.395 | 1.395 | 1,834 |
| 2025-05-22 | 1.395 | 1.400 | 1.380 | 1.400 | 1.400 | 3,840 |
| 2025-05-21 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 3,542 |
| 2025-05-20 | 1.415 | 1.415 | 1.340 | 1.405 | 1.405 | 29,835 |
| 2025-05-19 | 1.470 | 1.470 | 1.395 | 1.395 | 1.395 | 2,331 |
| 2025-05-16 | 1.450 | 1.470 | 1.400 | 1.470 | 1.470 | 57,725 |
| 2025-05-15 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 6,047 |
| 2025-05-14 | 1.445 | 1.480 | 1.435 | 1.480 | 1.480 | 21,882 |
| 2025-05-13 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 7,930 |
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.