Sanwil Holding Spólka Akcyjna (WSE:SNW)
Poland · Delayed Price · Currency is PLN 1.780
-0.065 (-3.52%)
Aug 14, 2026, 5:00 PM CET
WSE:SNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -3.52% | 64,629 |
| Aug 13, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.37% | 7,810 |
| Aug 12, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -0.82% | 33,662 |
| Aug 11, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.38% | 21,040 |
| Aug 10, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 1.69% | 29,264 |
| Aug 7, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 19,999 |
| Aug 6, 2026 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 142,832 |
| Aug 5, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 4,781 |
| Aug 4, 2026 | 1.79 | 1.81 | 1.73 | 1.78 | 1.78 | 0.56% | 28,976 |
| Aug 3, 2026 | 1.74 | 1.82 | 1.70 | 1.77 | 1.77 | 11.32% | 209,091 |
| Jul 31, 2026 | 1.58 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 2,743 |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 63 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 390 |
| Jul 28, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.60% | 3,032 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -2.19% | 370 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 43 |
| Jul 22, 2026 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 1.92% | 4,738 |
| Jul 21, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -1.26% | 5,176 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.52 | 1.59 | 1.59 | -1.25% | 2,506 |
| Jul 17, 2026 | 1.56 | 1.61 | 1.52 | 1.61 | 1.61 | 0.94% | 7,588 |
| Jul 16, 2026 | 1.51 | 1.59 | 1.49 | 1.59 | 1.59 | - | 5,772 |
| Jul 15, 2026 | 1.51 | 1.60 | 1.49 | 1.59 | 1.59 | -0.63% | 12,301 |
| Jul 14, 2026 | 1.57 | 1.62 | 1.48 | 1.60 | 1.60 | 1.91% | 31,281 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 4,512 |
| Jul 10, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 3.85% | 35,724 |
| Jul 9, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 2,972 |
| Jul 8, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 9,764 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 762 |
| Jul 6, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 2.63% | 8,092 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,000 |
| Jul 2, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1,943 |
| Jul 1, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 5,218 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | -0.98% | 28,825 |
| Jun 29, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | - | 1,596 |
| Jun 26, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 0.33% | 3,118 |
| Jun 25, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 2,068 |
| Jun 24, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.33% | 392 |
| Jun 23, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | - | 691 |
| Jun 22, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 3,421 |
| Jun 19, 2026 | 1.44 | 1.52 | 1.39 | 1.52 | 1.52 | 3.40% | 60,784 |
| Jun 18, 2026 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 17,327 |
| Jun 17, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.33% | 1,403 |
| Jun 16, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - | 138 |
| Jun 15, 2026 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | -0.33% | 4,047 |
| Jun 12, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 1.00% | 5,983 |
| Jun 11, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 7,071 |
| Jun 10, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | - | 4,467 |
| Jun 9, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 9,667 |
| Jun 8, 2026 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | -1.64% | 25,707 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.98% | 1,011 |