Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.460 | 1.460 | 1.435 | 1.455 | 1.455 | 13,638 |
| 2025-05-09 | 1.445 | 1.490 | 1.420 | 1.460 | 1.460 | 8,539 |
| 2025-05-08 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 11,848 |
| 2025-05-07 | 1.530 | 1.530 | 1.455 | 1.485 | 1.485 | 16,288 |
| 2025-05-06 | 1.480 | 1.530 | 1.430 | 1.510 | 1.510 | 63,938 |
| 2025-05-05 | 1.380 | 1.490 | 1.375 | 1.465 | 1.465 | 81,026 |
| 2025-05-02 | 1.400 | 1.410 | 1.385 | 1.390 | 1.390 | 27,576 |
| 2025-04-30 | 1.420 | 1.420 | 1.330 | 1.405 | 1.405 | 43,236 |
| 2025-04-29 | 1.415 | 1.420 | 1.395 | 1.420 | 1.420 | 11,548 |
| 2025-04-28 | 1.440 | 1.440 | 1.395 | 1.410 | 1.410 | 25,531 |
| 2025-04-25 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 479 |
| 2025-04-24 | 1.460 | 1.480 | 1.430 | 1.455 | 1.455 | 16,704 |
| 2025-04-23 | 1.445 | 1.460 | 1.430 | 1.450 | 1.450 | 25,440 |
| 2025-04-22 | 1.430 | 1.450 | 1.430 | 1.445 | 1.445 | 11,672 |
| 2025-04-17 | 1.455 | 1.460 | 1.430 | 1.445 | 1.445 | 12,626 |
| 2025-04-16 | 1.435 | 1.465 | 1.435 | 1.460 | 1.460 | 6,630 |
| 2025-04-15 | 1.480 | 1.480 | 1.435 | 1.470 | 1.470 | 16,618 |
| 2025-04-14 | 1.445 | 1.505 | 1.445 | 1.475 | 1.475 | 44,505 |
| 2025-04-11 | 1.485 | 1.485 | 1.435 | 1.450 | 1.450 | 32,977 |
| 2025-04-10 | 1.395 | 1.485 | 1.395 | 1.485 | 1.485 | 28,232 |
| 2025-04-09 | 1.400 | 1.420 | 1.360 | 1.390 | 1.390 | 16,120 |
| 2025-04-08 | 1.400 | 1.435 | 1.370 | 1.435 | 1.435 | 12,623 |
| 2025-04-07 | 1.450 | 1.450 | 1.300 | 1.420 | 1.420 | 62,442 |
| 2025-04-04 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 15,096 |
| 2025-04-03 | 1.495 | 1.500 | 1.460 | 1.495 | 1.495 | 35,104 |
| 2025-04-02 | 1.485 | 1.515 | 1.485 | 1.515 | 1.515 | 13,794 |
| 2025-04-01 | 1.490 | 1.520 | 1.465 | 1.475 | 1.475 | 26,156 |
| 2025-03-31 | 1.535 | 1.535 | 1.490 | 1.520 | 1.520 | 21,752 |
| 2025-03-28 | 1.535 | 1.535 | 1.525 | 1.535 | 1.535 | 8,614 |
| 2025-03-27 | 1.515 | 1.560 | 1.500 | 1.545 | 1.545 | 14,189 |
| 2025-03-26 | 1.540 | 1.540 | 1.490 | 1.540 | 1.540 | 33,728 |
| 2025-03-25 | 1.565 | 1.570 | 1.490 | 1.570 | 1.570 | 25,285 |
| 2025-03-24 | 1.575 | 1.580 | 1.560 | 1.575 | 1.575 | 9,113 |
| 2025-03-21 | 1.595 | 1.595 | 1.580 | 1.595 | 1.595 | 3,966 |
| 2025-03-20 | 1.590 | 1.610 | 1.575 | 1.585 | 1.585 | 13,828 |
| 2025-03-19 | 1.580 | 1.675 | 1.560 | 1.595 | 1.595 | 15,252 |
| 2025-03-18 | 1.655 | 1.685 | 1.600 | 1.605 | 1.605 | 22,486 |
| 2025-03-17 | 1.725 | 1.725 | 1.660 | 1.660 | 1.660 | 48,003 |
| 2025-03-14 | 1.710 | 1.730 | 1.660 | 1.725 | 1.725 | 30,704 |
| 2025-03-13 | 1.675 | 1.715 | 1.640 | 1.715 | 1.715 | 36,593 |
| 2025-03-12 | 1.760 | 1.775 | 1.670 | 1.700 | 1.700 | 8,960 |
| 2025-03-11 | 1.650 | 1.730 | 1.650 | 1.730 | 1.730 | 38,927 |
| 2025-03-10 | 1.700 | 1.710 | 1.650 | 1.690 | 1.690 | 20,442 |
| 2025-03-07 | 1.785 | 1.785 | 1.705 | 1.705 | 1.705 | 30,542 |
| 2025-03-06 | 1.830 | 1.860 | 1.755 | 1.795 | 1.795 | 127,733 |
| 2025-03-05 | 1.800 | 1.830 | 1.730 | 1.790 | 1.790 | 75,141 |
| 2025-03-04 | 1.655 | 1.860 | 1.620 | 1.830 | 1.830 | 426,353 |
| 2025-03-03 | 1.575 | 1.700 | 1.535 | 1.615 | 1.615 | 111,953 |
| 2025-02-28 | 1.570 | 1.575 | 1.480 | 1.575 | 1.575 | 27,651 |
| 2025-02-27 | 1.595 | 1.595 | 1.525 | 1.570 | 1.570 | 14,073 |
| 2025-02-26 | 1.635 | 1.650 | 1.585 | 1.585 | 1.585 | 15,036 |
| 2025-02-25 | 1.640 | 1.680 | 1.575 | 1.635 | 1.635 | 11,374 |
| 2025-02-24 | 1.740 | 1.750 | 1.615 | 1.670 | 1.670 | 28,891 |
| 2025-02-21 | 1.675 | 1.760 | 1.540 | 1.720 | 1.720 | 159,855 |
| 2025-02-20 | 1.435 | 1.670 | 1.435 | 1.625 | 1.625 | 184,130 |
| 2025-02-19 | 1.470 | 1.480 | 1.425 | 1.425 | 1.425 | 25,802 |
| 2025-02-18 | 1.405 | 1.480 | 1.400 | 1.465 | 1.465 | 33,202 |
| 2025-02-17 | 1.370 | 1.405 | 1.370 | 1.405 | 1.405 | 9,066 |
| 2025-02-14 | 1.395 | 1.395 | 1.370 | 1.370 | 1.370 | 4,385 |
| 2025-02-13 | 1.375 | 1.415 | 1.360 | 1.375 | 1.375 | 20,347 |
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.