Sanwil Holding Spólka Akcyjna (WSE:SNW)
Poland
· Delayed Price · Currency is PLN 1.455
+0.005 (0.34%)
At close: Mar 6, 2026
WSE:SNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 10 |
| Mar 5, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 7,847 |
| Mar 4, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | - | 4,032 |
| Mar 3, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -3.05% | 7,580 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -1.34% | 12,545 |
| Feb 27, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -0.99% | 14,975 |
| Feb 26, 2026 | 1.56 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 57,924 |
| Feb 25, 2026 | 1.42 | 1.66 | 1.42 | 1.60 | 1.60 | 13.07% | 89,026 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 6,837 |
| Feb 23, 2026 | 1.37 | 1.48 | 1.37 | 1.43 | 1.43 | 3.64% | 32,216 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.48% | 28 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 1,443 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,592 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.51% | 2,347 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 668 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 1,152 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 4,458 |
| Feb 11, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.36% | 3,120 |
| Feb 10, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 3,310 |
| Feb 9, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 4.04% | 5,121 |
| Feb 6, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 1,714 |
| Feb 5, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.89% | 4,611 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 2,063 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 2,849 |
| Feb 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,305 |
| Jan 30, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 8,073 |
| Jan 29, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 15,834 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 5,503 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.90% | 7,290 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -1.87% | 9,669 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 2,135 |
| Jan 22, 2026 | 1.36 | 1.42 | 1.30 | 1.36 | 1.36 | - | 38,074 |
| Jan 21, 2026 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 4,254 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -1.06% | 6,221 |
| Jan 19, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 4,959 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.81% | 5,544 |
| Jan 15, 2026 | 1.39 | 1.40 | 1.33 | 1.39 | 1.39 | -1.77% | 9,187 |
| Jan 14, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -1.05% | 1,603 |
| Jan 13, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.15% | 761 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 184 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 3,900 |
| Jan 8, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 10,871 |
| Jan 7, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.88% | 13,711 |
| Jan 5, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 4.12% | 26,997 |
| Jan 2, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 2.69% | 10,195 |
| Dec 30, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 21,552 |
| Dec 29, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 10,676 |
| Dec 23, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.21% | 28,930 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -1.20% | 43,239 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.21% | 84,697 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.20% | 56,153 |
| Dec 17, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 18,209 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 53,533 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 38,804 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | - | 9,114 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 10,923 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.38% | 8,570 |
| Dec 9, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | - | 15,826 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,792 |
| 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 |