Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2 |
| 2026-10-14 | 1.855 | 1.860 | 1.805 | 1.860 | 1.860 | 296 |
| 2026-10-13 | 1.845 | 1.855 | 1.800 | 1.855 | 1.855 | 12,634 |
| 2026-10-12 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 4,383 |
| 2026-10-09 | 1.810 | 1.850 | 1.800 | 1.800 | 1.800 | 21,648 |
| 2026-10-08 | 1.820 | 1.860 | 1.805 | 1.860 | 1.860 | 211 |
| 2026-10-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,542 |
| 2026-10-06 | 1.820 | 1.860 | 1.800 | 1.860 | 1.860 | 672 |
| 2026-10-05 | 1.805 | 1.860 | 1.805 | 1.860 | 1.860 | 2,238 |
| 2026-10-02 | 1.800 | 1.845 | 1.795 | 1.845 | 1.845 | 10,550 |
| 2026-10-01 | 1.800 | 1.845 | 1.800 | 1.845 | 1.845 | 12,936 |
| 2026-09-30 | 1.805 | 1.845 | 1.805 | 1.845 | 1.845 | 309 |
| 2026-09-29 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1,650 |
| 2026-09-28 | 1.810 | 1.845 | 1.810 | 1.845 | 1.845 | 1,514 |
| 2026-09-25 | 1.805 | 1.870 | 1.800 | 1.865 | 1.865 | 25,150 |
| 2026-09-24 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-09-23 | 1.820 | 1.875 | 1.805 | 1.875 | 1.875 | 2,231 |
| 2026-09-22 | 1.880 | 1.880 | 1.800 | 1.805 | 1.805 | 8,316 |
| 2026-09-21 | 1.850 | 1.895 | 1.795 | 1.895 | 1.895 | 32,358 |
| 2026-09-18 | 1.805 | 1.850 | 1.805 | 1.850 | 1.850 | 315 |
| 2026-09-17 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 57,166 |
| 2026-09-16 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 426 |
| 2026-09-15 | 1.810 | 1.850 | 1.805 | 1.850 | 1.850 | 2,025 |
| 2026-09-14 | 1.810 | 1.850 | 1.805 | 1.850 | 1.850 | 6,421 |
| 2026-09-11 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 494 |
| 2026-09-10 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 351 |
| 2026-09-09 | 1.855 | 1.930 | 1.855 | 1.910 | 1.910 | 5,023 |
| 2026-09-08 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 1,492 |
| 2026-09-07 | 1.800 | 1.830 | 1.780 | 1.830 | 1.830 | 3,022 |
| 2026-09-04 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 9,034 |
| 2026-09-03 | 1.820 | 1.870 | 1.820 | 1.840 | 1.840 | 1,756 |
| 2026-09-02 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 1,644 |
| 2026-09-01 | 1.860 | 1.890 | 1.800 | 1.890 | 1.890 | 32,637 |
| 2026-08-31 | 1.870 | 1.870 | 1.835 | 1.835 | 1.835 | 4,936 |
| 2026-08-28 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 1,302 |
| 2026-08-27 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 6,104 |
| 2026-08-26 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 12,367 |
| 2026-08-25 | 1.875 | 1.920 | 1.875 | 1.875 | 1.875 | 60 |
| 2026-08-24 | 1.890 | 1.925 | 1.820 | 1.870 | 1.870 | 20,002 |
| 2026-08-21 | 1.800 | 1.890 | 1.730 | 1.870 | 1.870 | 129,882 |
| 2026-08-20 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 2,868 |
| 2026-08-19 | 1.770 | 1.780 | 1.730 | 1.770 | 1.770 | 7,132 |
| 2026-08-18 | 1.770 | 1.790 | 1.730 | 1.730 | 1.730 | 10,229 |
| 2026-08-17 | 1.765 | 1.810 | 1.765 | 1.770 | 1.770 | 19,670 |
| 2026-08-14 | 1.820 | 1.820 | 1.760 | 1.780 | 1.780 | 64,629 |
| 2026-08-13 | 1.820 | 1.845 | 1.820 | 1.845 | 1.845 | 7,810 |
| 2026-08-12 | 1.845 | 1.855 | 1.800 | 1.820 | 1.820 | 33,662 |
| 2026-08-11 | 1.810 | 1.835 | 1.800 | 1.835 | 1.835 | 21,040 |
| 2026-08-10 | 1.780 | 1.830 | 1.765 | 1.810 | 1.810 | 29,264 |
| 2026-08-07 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 19,999 |
| 2026-08-06 | 1.760 | 1.795 | 1.740 | 1.790 | 1.790 | 142,832 |
| 2026-08-05 | 1.785 | 1.785 | 1.740 | 1.760 | 1.760 | 4,781 |
| 2026-08-04 | 1.790 | 1.810 | 1.730 | 1.780 | 1.780 | 28,976 |
| 2026-08-03 | 1.740 | 1.815 | 1.700 | 1.770 | 1.770 | 209,091 |
| 2026-07-31 | 1.580 | 1.590 | 1.530 | 1.590 | 1.590 | 2,743 |
| 2026-07-30 | 1.575 | 1.580 | 1.575 | 1.580 | 1.580 | 63 |
| 2026-07-29 | 1.585 | 1.585 | 1.520 | 1.585 | 1.585 | 390 |
| 2026-07-28 | 1.575 | 1.595 | 1.575 | 1.585 | 1.585 | 3,032 |
| 2026-07-27 | 1.595 | 1.595 | 1.520 | 1.560 | 1.560 | 370 |
| 2026-07-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
Page 1 of 3 · 127 trading daysOlder →
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.