Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.900	24.700	23.700	24.400	20.504	17,555
2024-02-26	23.500	23.900	23.400	23.700	19.915	4,881
2024-02-23	23.400	23.800	23.300	23.600	19.831	1,714
2024-02-22	23.400	23.700	23.200	23.500	19.747	3,404
2024-02-21	23.800	23.800	23.200	23.200	19.495	5,566
2024-02-20	23.900	23.900	23.700	23.700	19.915	1,213
2024-02-19	23.600	24.000	23.600	23.900	20.083	3,321
2024-02-16	23.500	24.000	23.500	23.600	19.831	2,024
2024-02-15	23.500	24.000	23.200	23.300	19.579	1,872
2024-02-14	23.200	24.200	23.000	23.400	19.663	16,051
2024-02-13	23.200	23.200	22.900	23.000	19.327	2,914
2024-02-12	22.800	23.200	22.600	22.900	19.243	7,000
2024-02-09	22.400	22.800	22.400	22.800	19.159	6,309
2024-02-08	22.500	22.600	22.100	22.200	18.655	18,175
2024-02-07	22.700	22.700	21.800	21.800	18.319	12,777
2024-02-06	22.600	22.800	22.300	22.600	18.991	5,733
2024-02-05	22.800	22.800	22.400	22.400	18.823	3,561
2024-02-02	23.000	23.200	22.500	22.800	19.159	14,431
2024-02-01	22.300	23.000	22.100	23.000	19.327	8,283
2024-01-31	22.700	22.800	22.100	22.300	18.739	5,733
2024-01-30	23.000	23.000	22.100	22.600	18.991	9,469
2024-01-29	23.300	23.500	23.100	23.100	19.411	1,811
2024-01-26	23.600	23.800	23.400	23.600	19.831	1,972
2024-01-25	24.000	24.000	23.600	23.600	19.831	770
2024-01-24	23.800	24.000	23.600	24.000	20.168	1,912
2024-01-23	23.500	24.000	23.400	23.800	19.999	3,468
2024-01-22	23.700	23.700	23.200	23.700	19.915	3,146
2024-01-19	23.600	23.800	23.500	23.700	19.915	1,792
2024-01-18	23.300	23.600	23.300	23.600	19.831	1,626
2024-01-17	23.900	23.900	23.300	23.600	19.831	5,152
2024-01-16	24.600	24.600	23.700	23.900	20.083	6,440
2024-01-15	24.500	24.700	24.200	24.600	20.672	8,635
2024-01-12	24.700	25.000	24.600	24.600	20.672	2,150
2024-01-11	24.400	25.300	24.200	24.800	20.840	18,570
2024-01-10	25.000	25.000	24.400	24.400	20.504	19,608
2024-01-09	24.600	25.000	24.500	25.000	21.008	5,401
2024-01-08	23.300	24.700	23.300	24.700	20.756	36,181
2024-01-05	23.400	23.400	22.900	23.200	19.495	2,279
2024-01-04	23.600	23.900	22.900	23.300	19.579	11,124
2024-01-03	24.300	24.300	23.500	23.600	19.831	8,714
2024-01-02	24.700	24.800	24.400	24.500	20.588	3,449
2023-12-29	25.000	25.000	24.500	24.600	20.672	5,366
2023-12-28	25.300	25.600	25.100	25.100	21.092	7,844
2023-12-27	24.500	25.700	24.500	25.300	21.260	14,397
2023-12-22	23.700	24.500	23.700	24.400	20.504	29,146
2023-12-21	23.100	24.000	22.900	23.800	19.999	23,234
2023-12-20	22.900	23.000	22.600	22.800	19.159	16,612
2023-12-19	22.500	23.000	22.300	23.000	19.327	9,490
2023-12-18	22.900	22.900	22.500	22.500	18.907	2,794
2023-12-15	22.800	22.900	22.600	22.900	19.243	6,655
2023-12-14	22.800	23.000	22.400	22.800	19.159	31,592
2023-12-13	23.500	23.800	23.200	23.600	19.831	12,533
2023-12-12	23.100	23.400	22.800	23.200	19.495	10,017
2023-12-11	22.600	23.200	22.200	23.200	19.495	12,067
2023-12-08	22.300	22.700	22.000	22.700	19.075	2,991
2023-12-07	22.400	22.500	21.800	22.100	18.571	12,069
2023-12-06	22.600	22.700	22.400	22.700	19.075	1,768
2023-12-05	23.000	23.200	22.600	22.600	18.991	2,204
2023-12-04	23.300	23.300	22.800	22.800	19.159	4,697
2023-12-01	23.600	23.600	22.900	23.300	19.579	15,256

← NewerPage 12 of 21 · 1,255 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.