Sanwil Holding Spólka Akcyjna (WSE:SNW)
Poland · Delayed Price · Currency is PLN 1.595
-0.020 (-1.24%)
Sep 12, 2025, 5:00 PM CET
WSE:SNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | -1.23% | 37,597 |
| Sep 11, 2025 | 1.53 | 1.68 | 1.50 | 1.62 | 1.62 | 5.88% | 314,004 |
| Sep 10, 2025 | 1.37 | 1.62 | 1.37 | 1.53 | 1.53 | 9.29% | 85,877 |
| Sep 9, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 2,102 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.31 | 1.39 | 1.39 | -2.11% | 18,945 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 10,040 |
| Sep 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 18 |
| Sep 3, 2025 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 3,102 |
| Sep 2, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 343 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,633 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 4,632 |
| Aug 28, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 4,684 |
| Aug 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 700 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 1,421 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 173 |
| Aug 22, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | -1.39% | 343 |
| Aug 21, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 1,051 |
| Aug 20, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | - | 1,218 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 200 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 21 |
| Aug 13, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 6,051 |
| Aug 12, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 1,118 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 2,885 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 7, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -2.11% | 553 |
| Aug 6, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 7,604 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 2,500 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 6,343 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 31, 2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 28,172 |
| Jul 30, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 49,785 |
| Jul 29, 2025 | 1.33 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 13,378 |
| Jul 28, 2025 | 1.31 | 1.36 | 1.27 | 1.33 | 1.33 | 1.53% | 64,058 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -8.39% | 32,460 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 10,309 |
| Jul 23, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 8.59% | 21,169 |
| Jul 22, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 5,696 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,021 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 99 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 9,111 |
| Jul 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 5,072 |
| Jul 15, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 27,988 |
| Jul 14, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 5,445 |
| Jul 11, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 3,284 |
| Jul 10, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 24,023 |
| Jul 9, 2025 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 22,045 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 12 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 178 |
| Jul 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 126 |