Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.600	23.600	23.200	23.500	19.747	6,346
2023-11-29	23.600	23.600	23.100	23.600	19.831	6,629
2023-11-28	23.300	23.600	23.200	23.600	19.831	6,435
2023-11-27	23.300	23.500	22.700	23.300	19.579	11,069
2023-11-24	22.600	23.300	22.600	23.300	19.579	10,963
2023-11-23	22.600	23.000	22.400	22.600	18.991	4,374
2023-11-22	22.600	22.800	22.400	22.500	18.907	2,045
2023-11-21	22.600	22.800	22.000	22.600	18.991	6,403
2023-11-20	22.600	23.000	22.400	22.500	18.907	7,126
2023-11-17	23.200	23.500	22.600	22.800	19.159	5,205
2023-11-16	23.100	23.200	22.900	23.200	19.495	1,919
2023-11-15	23.800	23.900	22.600	23.500	19.747	9,457
2023-11-14	23.500	23.900	23.500	23.600	19.831	3,239
2023-11-13	23.900	23.900	23.400	23.500	19.747	10,558
2023-11-10	23.400	24.000	23.400	23.900	20.083	22,157
2023-11-09	23.000	23.300	22.700	23.100	19.411	14,696
2023-11-08	23.000	23.000	22.700	23.000	19.327	3,946
2023-11-07	22.700	23.000	22.500	23.000	19.327	14,393
2023-11-06	22.600	22.900	22.300	22.700	19.075	14,480
2023-11-03	22.500	22.600	22.200	22.600	18.991	1,939
2023-11-02	22.500	22.600	22.200	22.500	18.907	2,370
2023-10-31	22.800	22.800	22.100	22.600	18.991	7,730
2023-10-30	22.700	22.800	22.000	22.500	18.907	7,630
2023-10-27	22.300	22.800	22.200	22.300	18.739	11,072
2023-10-26	21.900	22.500	21.400	22.000	18.487	22,023
2023-10-25	21.400	22.000	21.000	21.900	18.403	11,292
2023-10-24	20.300	21.500	19.900	21.400	17.983	66,349
2023-10-23	20.300	20.400	19.900	19.900	16.722	2,785
2023-10-20	20.800	20.800	20.300	20.300	17.058	1,461
2023-10-19	20.900	21.000	20.700	20.700	17.394	1,603
2023-10-18	20.500	20.900	20.400	20.900	17.563	3,753
2023-10-17	20.900	21.300	20.500	20.500	17.226	5,063
2023-10-16	20.800	21.000	20.400	20.900	17.563	5,223
2023-10-13	20.600	21.000	20.600	20.900	17.563	4,923
2023-10-12	20.400	20.600	20.100	20.600	17.310	2,199
2023-10-11	20.300	20.500	20.200	20.300	17.058	1,256
2023-10-10	20.200	20.400	20.000	20.300	17.058	487
2023-10-09	20.000	20.300	19.900	20.200	16.974	1,447
2023-10-06	20.800	21.000	19.900	20.100	16.890	6,189
2023-10-05	20.800	20.800	20.500	20.800	17.479	3,628
2023-10-04	20.800	20.800	20.000	20.200	16.974	3,527
2023-10-03	21.300	21.300	20.200	20.700	17.394	6,213
2023-10-02	21.200	21.400	20.900	20.900	17.563	7,598
2023-09-29	21.300	21.500	20.900	20.900	17.563	4,570
2023-09-28	20.600	22.000	19.600	21.500	18.067	62,536
2023-09-27	20.000	20.600	20.000	20.600	17.310	20,353
2023-09-26	19.500	20.400	19.200	20.200	16.974	14,876
2023-09-25	18.600	19.700	18.600	19.600	16.470	5,952
2023-09-22	18.200	19.050	17.850	19.000	15.966	13,995
2023-09-21	18.250	18.250	18.150	18.200	15.294	2,599
2023-09-20	18.500	18.600	18.000	18.450	15.504	4,515
2023-09-19	18.600	18.650	18.400	18.650	15.672	988
2023-09-18	18.900	19.000	18.250	18.500	15.546	11,004
2023-09-15	18.800	19.050	18.750	19.000	15.966	885
2023-09-14	19.400	19.450	18.300	19.050	16.008	4,158
2023-09-13	18.500	19.500	18.500	18.900	15.882	3,983
2023-09-12	18.750	18.900	17.700	18.500	15.546	6,479
2023-09-11	18.600	19.100	18.600	18.900	15.882	1,195
2023-09-08	18.900	19.100	18.600	19.100	16.050	1,694
2023-09-07	18.950	19.200	18.650	18.800	15.798	1,412

← NewerPage 13 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.