Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.510 | 1.515 | 1.490 | 1.510 | 1.510 | 12,472 |
| 2024-11-12 | 1.485 | 1.530 | 1.485 | 1.530 | 1.530 | 19,798 |
| 2024-11-08 | 1.495 | 1.500 | 1.490 | 1.490 | 1.490 | 4,928 |
| 2024-11-07 | 1.480 | 1.500 | 1.480 | 1.495 | 1.495 | 3,185 |
| 2024-11-06 | 1.515 | 1.515 | 1.480 | 1.490 | 1.490 | 7,735 |
| 2024-11-05 | 1.525 | 1.525 | 1.500 | 1.500 | 1.500 | 1,268 |
| 2024-11-04 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 256 |
| 2024-10-31 | 1.495 | 1.525 | 1.490 | 1.525 | 1.525 | 1,060 |
| 2024-10-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 10 |
| 2024-10-29 | 1.510 | 1.530 | 1.490 | 1.530 | 1.530 | 2,455 |
| 2024-10-28 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 1,337 |
| 2024-10-25 | 1.505 | 1.505 | 1.480 | 1.505 | 1.505 | 10,835 |
| 2024-10-24 | 1.525 | 1.530 | 1.505 | 1.525 | 1.525 | 3,475 |
| 2024-10-23 | 1.505 | 1.520 | 1.505 | 1.520 | 1.520 | 1,070 |
| 2024-10-22 | 1.505 | 1.505 | 1.485 | 1.505 | 1.505 | 5,841 |
| 2024-10-21 | 1.525 | 1.525 | 1.505 | 1.505 | 1.505 | 758 |
| 2024-10-18 | 1.490 | 1.525 | 1.490 | 1.520 | 1.520 | 4,082 |
| 2024-10-17 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 3,762 |
| 2024-10-16 | 1.505 | 1.535 | 1.490 | 1.530 | 1.530 | 7,158 |
| 2024-10-15 | 1.505 | 1.510 | 1.485 | 1.490 | 1.490 | 4,374 |
| 2024-10-14 | 1.515 | 1.540 | 1.505 | 1.510 | 1.510 | 3,210 |
| 2024-10-11 | 1.490 | 1.510 | 1.470 | 1.510 | 1.510 | 5,456 |
| 2024-10-10 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 2,180 |
| 2024-10-09 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 1,593 |
| 2024-10-08 | 1.540 | 1.545 | 1.460 | 1.530 | 1.530 | 14,877 |
| 2024-10-07 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 250 |
| 2024-10-04 | 1.540 | 1.555 | 1.525 | 1.555 | 1.555 | 3,793 |
| 2024-10-03 | 1.555 | 1.555 | 1.530 | 1.530 | 1.530 | 5,515 |
| 2024-10-02 | 1.570 | 1.570 | 1.555 | 1.555 | 1.555 | 1,763 |
| 2024-10-01 | 1.560 | 1.585 | 1.550 | 1.550 | 1.550 | 12,394 |
| 2024-09-30 | 1.565 | 1.600 | 1.550 | 1.585 | 1.585 | 15,433 |
| 2024-09-27 | 1.575 | 1.600 | 1.570 | 1.570 | 1.570 | 3,686 |
| 2024-09-26 | 1.615 | 1.615 | 1.570 | 1.600 | 1.600 | 5,549 |
| 2024-09-25 | 1.610 | 1.615 | 1.585 | 1.615 | 1.615 | 2,824 |
| 2024-09-24 | 1.645 | 1.645 | 1.575 | 1.610 | 1.610 | 5,837 |
| 2024-09-23 | 1.640 | 1.650 | 1.615 | 1.615 | 1.615 | 9,782 |
| 2024-09-20 | 1.620 | 1.645 | 1.620 | 1.640 | 1.640 | 1,862 |
| 2024-09-19 | 1.660 | 1.660 | 1.575 | 1.605 | 1.605 | 9,593 |
| 2024-09-18 | 1.625 | 1.670 | 1.610 | 1.660 | 1.660 | 11,727 |
| 2024-09-17 | 1.620 | 1.645 | 1.605 | 1.645 | 1.645 | 8,872 |
| 2024-09-16 | 1.600 | 1.655 | 1.600 | 1.655 | 1.655 | 2,052 |
| 2024-09-13 | 1.620 | 1.630 | 1.595 | 1.630 | 1.630 | 6,592 |
| 2024-09-12 | 1.635 | 1.635 | 1.605 | 1.615 | 1.615 | 2,224 |
| 2024-09-11 | 1.675 | 1.675 | 1.610 | 1.640 | 1.640 | 7,990 |
| 2024-09-10 | 1.670 | 1.700 | 1.610 | 1.675 | 1.675 | 4,335 |
| 2024-09-09 | 1.670 | 1.700 | 1.650 | 1.650 | 1.650 | 5,390 |
| 2024-09-06 | 1.705 | 1.705 | 1.675 | 1.675 | 1.675 | 13,950 |
| 2024-09-05 | 1.680 | 1.710 | 1.665 | 1.705 | 1.705 | 14,258 |
| 2024-09-04 | 1.725 | 1.725 | 1.640 | 1.715 | 1.715 | 2,880 |
| 2024-09-03 | 1.670 | 1.725 | 1.640 | 1.650 | 1.650 | 6,647 |
| 2024-09-02 | 1.710 | 1.720 | 1.680 | 1.715 | 1.715 | 15,810 |
| 2024-08-30 | 1.645 | 1.730 | 1.645 | 1.710 | 1.710 | 11,012 |
| 2024-08-29 | 1.675 | 1.690 | 1.630 | 1.680 | 1.680 | 9,190 |
| 2024-08-28 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 2,032 |
| 2024-08-27 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 518 |
| 2024-08-26 | 1.665 | 1.735 | 1.665 | 1.735 | 1.735 | 3,372 |
| 2024-08-23 | 1.700 | 1.760 | 1.645 | 1.740 | 1.740 | 50,304 |
| 2024-08-22 | 1.535 | 1.725 | 1.535 | 1.700 | 1.700 | 90,928 |
| 2024-08-21 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 6,333 |
| 2024-08-20 | 1.560 | 1.570 | 1.500 | 1.570 | 1.570 | 21,635 |
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.