Stomil Sanok SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	19.960	20.150	19.720	20.100	16.890	2,060
2024-05-24	20.000	20.200	19.900	20.100	16.890	2,758
2024-05-23	19.940	20.600	19.860	20.000	16.806	9,857
2024-05-22	20.600	20.600	19.940	19.940	16.756	14,832
2024-05-21	21.150	21.150	20.550	20.600	17.310	21,376
2024-05-20	21.850	21.850	21.150	21.200	17.815	20,562
2024-05-17	21.450	22.000	21.300	21.850	18.361	5,831
2024-05-16	21.800	22.350	21.550	21.550	18.109	10,904
2024-05-15	21.350	21.950	21.350	21.850	18.361	8,895
2024-05-14	21.300	21.350	21.200	21.300	17.899	5,304
2024-05-13	21.600	21.600	21.300	21.350	17.941	3,430
2024-05-10	21.200	21.650	21.200	21.650	18.193	18,671
2024-05-09	21.800	22.200	21.800	21.900	18.403	5,051
2024-05-08	21.700	22.150	21.600	21.800	18.319	2,972
2024-05-07	21.700	21.700	21.200	21.450	18.025	15,293
2024-05-06	22.600	22.700	21.800	22.200	18.655	7,918
2024-05-02	22.700	22.800	22.700	22.700	19.075	447
2024-04-30	22.500	22.800	22.250	22.700	19.075	585
2024-04-29	22.750	22.800	22.500	22.750	19.117	791
2024-04-26	22.650	22.800	22.500	22.800	19.159	876
2024-04-25	22.700	22.850	22.600	22.700	19.075	1,372
2024-04-24	22.400	23.000	22.400	22.700	19.075	2,150
2024-04-23	22.700	23.050	22.400	22.400	18.823	1,805
2024-04-22	22.750	23.000	22.500	22.700	19.075	1,679
2024-04-19	22.900	22.950	22.700	22.700	19.075	3,141
2024-04-18	22.950	23.100	22.900	22.900	19.243	1,993
2024-04-17	22.650	23.100	22.650	22.900	19.243	1,879
2024-04-16	23.650	23.650	22.800	23.100	19.411	4,319
2024-04-15	24.450	24.450	23.250	23.750	19.957	4,040
2024-04-12	24.350	24.550	24.150	24.300	20.420	9,022
2024-04-11	24.100	24.400	24.000	24.150	20.294	5,300
2024-04-10	23.500	24.200	23.400	24.200	20.336	16,462
2024-04-09	22.600	23.200	22.600	23.100	19.411	9,599
2024-04-08	22.600	22.750	22.350	22.400	18.823	3,268
2024-04-05	22.250	22.700	22.150	22.600	18.991	13,077
2024-04-04	21.100	22.900	21.100	22.000	18.487	10,071
2024-04-03	21.100	21.400	20.900	21.000	17.647	7,567
2024-04-02	20.800	21.100	19.500	21.100	17.731	32,055
2024-03-28	20.500	21.000	20.500	20.700	17.394	5,881
2024-03-27	21.400	21.400	19.700	20.400	17.142	18,212
2024-03-26	22.000	22.000	21.200	21.200	17.815	19,677
2024-03-25	22.600	22.800	22.000	22.000	18.487	10,699
2024-03-22	23.100	23.400	22.500	22.800	19.159	9,224
2024-03-21	22.900	23.000	22.500	22.800	19.159	3,692
2024-03-20	22.600	22.900	22.400	22.900	19.243	4,759
2024-03-19	22.600	22.600	22.400	22.500	18.907	1,259
2024-03-18	22.600	22.700	22.300	22.600	18.991	6,397
2024-03-15	23.000	23.300	21.200	22.400	18.823	23,639
2024-03-14	22.400	23.600	22.200	23.300	19.579	8,091
2024-03-13	22.600	22.800	22.100	22.200	18.655	10,422
2024-03-12	23.000	23.100	22.600	22.600	18.991	4,681
2024-03-11	23.400	23.400	22.800	22.800	19.159	4,262
2024-03-08	24.000	24.000	23.400	23.500	19.747	3,768
2024-03-07	23.700	24.100	23.500	24.000	20.168	2,890
2024-03-06	23.700	24.100	23.500	23.700	19.915	3,351
2024-03-05	23.900	23.900	23.700	23.700	19.915	1,369
2024-03-04	23.700	24.200	23.700	23.900	20.083	2,239
2024-03-01	23.900	24.000	23.800	23.800	19.999	617
2024-02-29	23.900	24.000	23.600	23.800	19.999	4,491
2024-02-28	24.400	24.600	23.500	23.900	20.083	7,501

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.2000 PLN
2025-09-09	1.5000 PLN
2024-09-23	1.2000 PLN
2023-07-05	1.2000 PLN
2021-07-05	1.0000 PLN
2019-07-02	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.