Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.375 | 1.415 | 1.360 | 1.375 | 1.375 | 20,347 |
| 2025-02-12 | 1.390 | 1.425 | 1.380 | 1.380 | 1.380 | 15,811 |
| 2025-02-11 | 1.375 | 1.390 | 1.360 | 1.390 | 1.390 | 14,851 |
| 2025-02-10 | 1.415 | 1.425 | 1.370 | 1.400 | 1.400 | 23,953 |
| 2025-02-07 | 1.330 | 1.485 | 1.330 | 1.415 | 1.415 | 56,130 |
| 2025-02-06 | 1.320 | 1.355 | 1.320 | 1.345 | 1.345 | 38,192 |
| 2025-02-05 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 40 |
| 2025-02-04 | 1.315 | 1.345 | 1.310 | 1.345 | 1.345 | 4,666 |
| 2025-02-03 | 1.320 | 1.345 | 1.310 | 1.325 | 1.325 | 3,406 |
| 2025-01-31 | 1.335 | 1.335 | 1.320 | 1.320 | 1.320 | 4,004 |
| 2025-01-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 300 |
| 2025-01-29 | 1.325 | 1.360 | 1.320 | 1.360 | 1.360 | 2,786 |
| 2025-01-28 | 1.320 | 1.365 | 1.315 | 1.340 | 1.340 | 5,950 |
| 2025-01-27 | 1.325 | 1.370 | 1.305 | 1.350 | 1.350 | 39,494 |
| 2025-01-24 | 1.335 | 1.335 | 1.310 | 1.325 | 1.325 | 1,813 |
| 2025-01-23 | 1.325 | 1.335 | 1.320 | 1.330 | 1.330 | 7,324 |
| 2025-01-22 | 1.320 | 1.375 | 1.320 | 1.335 | 1.335 | 36,539 |
| 2025-01-21 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 13,477 |
| 2025-01-20 | 1.310 | 1.345 | 1.305 | 1.315 | 1.315 | 22,791 |
| 2025-01-17 | 1.330 | 1.330 | 1.295 | 1.325 | 1.325 | 13,986 |
| 2025-01-16 | 1.355 | 1.365 | 1.330 | 1.365 | 1.365 | 5,727 |
| 2025-01-15 | 1.340 | 1.355 | 1.320 | 1.355 | 1.355 | 2,312 |
| 2025-01-14 | 1.365 | 1.365 | 1.240 | 1.345 | 1.345 | 28,417 |
| 2025-01-13 | 1.380 | 1.400 | 1.380 | 1.395 | 1.395 | 5,970 |
| 2025-01-10 | 1.360 | 1.385 | 1.350 | 1.380 | 1.380 | 5,924 |
| 2025-01-09 | 1.415 | 1.415 | 1.355 | 1.395 | 1.395 | 14,740 |
| 2025-01-08 | 1.410 | 1.415 | 1.385 | 1.410 | 1.410 | 2,027 |
| 2025-01-07 | 1.425 | 1.425 | 1.385 | 1.410 | 1.410 | 8,177 |
| 2025-01-03 | 1.385 | 1.500 | 1.380 | 1.425 | 1.425 | 28,764 |
| 2025-01-02 | 1.275 | 1.395 | 1.275 | 1.390 | 1.390 | 23,388 |
| 2024-12-30 | 1.200 | 1.275 | 1.190 | 1.275 | 1.275 | 12,857 |
| 2024-12-27 | 1.170 | 1.210 | 1.170 | 1.195 | 1.195 | 20,482 |
| 2024-12-23 | 1.220 | 1.220 | 1.170 | 1.180 | 1.180 | 83,557 |
| 2024-12-20 | 1.230 | 1.240 | 1.220 | 1.225 | 1.225 | 26,728 |
| 2024-12-19 | 1.225 | 1.270 | 1.225 | 1.250 | 1.250 | 17,439 |
| 2024-12-18 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 27,388 |
| 2024-12-17 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 18,100 |
| 2024-12-16 | 1.260 | 1.275 | 1.250 | 1.265 | 1.265 | 29,981 |
| 2024-12-13 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 24,670 |
| 2024-12-12 | 1.310 | 1.325 | 1.310 | 1.310 | 1.310 | 13,498 |
| 2024-12-11 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 12,692 |
| 2024-12-10 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 11,148 |
| 2024-12-09 | 1.365 | 1.365 | 1.335 | 1.340 | 1.340 | 110,017 |
| 2024-12-06 | 1.390 | 1.390 | 1.350 | 1.365 | 1.365 | 30,233 |
| 2024-12-05 | 1.390 | 1.405 | 1.330 | 1.395 | 1.395 | 27,438 |
| 2024-12-04 | 1.375 | 1.400 | 1.355 | 1.395 | 1.395 | 20,272 |
| 2024-12-03 | 1.420 | 1.420 | 1.350 | 1.390 | 1.390 | 61,646 |
| 2024-12-02 | 1.455 | 1.455 | 1.405 | 1.440 | 1.440 | 5,181 |
| 2024-11-29 | 1.410 | 1.480 | 1.410 | 1.455 | 1.455 | 14,071 |
| 2024-11-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-11-27 | 1.480 | 1.490 | 1.415 | 1.490 | 1.490 | 39,674 |
| 2024-11-26 | 1.395 | 1.485 | 1.395 | 1.485 | 1.485 | 23,486 |
| 2024-11-25 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 8,303 |
| 2024-11-22 | 1.500 | 1.505 | 1.350 | 1.395 | 1.395 | 234,758 |
| 2024-11-21 | 1.520 | 1.520 | 1.470 | 1.515 | 1.515 | 12,097 |
| 2024-11-20 | 1.455 | 1.580 | 1.450 | 1.560 | 1.560 | 23,871 |
| 2024-11-19 | 1.455 | 1.495 | 1.405 | 1.495 | 1.495 | 19,893 |
| 2024-11-18 | 1.490 | 1.490 | 1.450 | 1.490 | 1.490 | 4,110 |
| 2024-11-15 | 1.485 | 1.490 | 1.455 | 1.490 | 1.490 | 8,872 |
| 2024-11-14 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 3,608 |
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.