Sanwil Holding Spólka Akcyjna (WSE:SNW)
Poland · Delayed Price · Currency is PLN 1.325
-0.050 (-3.64%)
At close: Dec 5, 2025
WSE:SNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -3.64% | 9,161 |
| Dec 4, 2025 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 5.77% | 20,042 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 45,070 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 8,772 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 2,500 |
| Nov 28, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 25,147 |
| Nov 27, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | 1,575 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 0.37% | 34,416 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.57% | 9,143 |
| Nov 24, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | -0.36% | 335 |
| Nov 21, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | -0.35% | 4,650 |
| Nov 20, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 5,364 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 1,425 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 1,939 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 44 |
| Nov 14, 2025 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | -2.05% | 8,050 |
| Nov 13, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 7,851 |
| Nov 12, 2025 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 6,749 |
| Nov 10, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.34% | 51 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | -0.34% | 20,484 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | 3,200 |
| Nov 5, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.98% | 8,600 |
| Nov 4, 2025 | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | 1.68% | 22,205 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 1.02% | 13,254 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.38 | 1.48 | 1.48 | -1.67% | 43,234 |
| Oct 30, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 8,509 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 700 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 1,810 |
| Oct 27, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | -0.99% | 2,153 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | -0.33% | 9,217 |
| Oct 23, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 10,078 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 11,235 |
| Oct 21, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 5.59% | 7,192 |
| Oct 20, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -3.05% | 21,479 |
| Oct 17, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.67% | 49 |
| Oct 16, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -4.15% | 7,610 |
| Oct 15, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | -0.32% | 863 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 30,580 |
| Oct 13, 2025 | 1.58 | 1.68 | 1.53 | 1.60 | 1.60 | - | 89,388 |
| Oct 10, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 34,077 |
| Oct 9, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 3.38% | 17,140 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.66% | 8,468 |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 5 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.67% | 3,683 |
| Oct 3, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 370 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 1,168 |
| Oct 1, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 7,251 |
| Sep 30, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 12,706 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 16,100 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -1.96% | 2,574 |