Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	19.250	19.250	18.700	18.750	15.756	1,760
2023-09-05	19.200	19.300	19.100	19.250	16.176	883
2023-09-04	19.000	19.600	18.800	19.400	16.302	12,093
2023-09-01	19.200	19.200	18.650	18.650	15.672	9,942
2023-08-31	19.150	19.200	19.000	19.200	16.134	2,665
2023-08-30	19.200	19.200	19.000	19.200	16.134	2,447
2023-08-29	19.200	19.400	19.050	19.150	16.092	3,763
2023-08-28	19.600	19.800	19.000	19.400	16.302	5,691
2023-08-25	20.600	20.800	19.650	19.650	16.512	11,854
2023-08-24	19.950	20.100	19.750	20.000	16.806	6,130
2023-08-23	19.850	20.000	19.750	19.900	16.722	2,548
2023-08-22	19.900	20.000	19.700	19.900	16.722	1,182
2023-08-21	19.900	20.000	19.600	19.800	16.638	4,054
2023-08-18	19.800	20.000	19.650	19.900	16.722	2,115
2023-08-17	19.800	20.000	19.600	19.800	16.638	1,896
2023-08-16	19.900	19.900	19.550	19.700	16.554	1,251
2023-08-14	19.550	20.600	19.550	19.950	16.764	4,400
2023-08-11	19.750	19.850	19.450	19.550	16.428	2,103
2023-08-10	19.600	20.000	19.600	19.950	16.764	2,626
2023-08-09	19.650	19.800	19.450	19.750	16.596	8,635
2023-08-08	20.000	20.200	18.850	19.900	16.722	15,625
2023-08-07	20.500	20.800	20.000	20.000	16.806	11,724
2023-08-04	20.500	20.800	20.300	20.500	17.226	1,478
2023-08-03	20.500	20.600	20.200	20.400	17.142	1,521
2023-08-02	20.500	20.700	20.300	20.600	17.310	1,068
2023-08-01	20.500	21.100	20.400	20.800	17.479	4,489
2023-07-31	21.000	21.100	20.700	21.100	17.731	1,385
2023-07-28	20.500	21.200	20.500	21.000	17.647	6,035
2023-07-27	20.600	20.800	20.600	20.600	17.310	1,043
2023-07-26	21.000	21.200	20.200	20.600	17.310	10,695
2023-07-25	21.500	21.500	20.900	21.000	17.647	1,881
2023-07-24	21.100	21.400	21.000	21.400	17.983	3,581
2023-07-21	20.900	21.600	20.800	21.100	17.731	6,265
2023-07-20	21.600	21.600	20.800	20.800	17.479	11,056
2023-07-19	20.600	22.000	20.600	21.500	18.067	21,523
2023-07-18	20.300	20.600	20.000	20.600	17.310	7,572
2023-07-17	20.100	20.400	20.000	20.300	17.058	2,238
2023-07-14	20.400	20.500	20.000	20.400	17.142	7,287
2023-07-13	20.300	20.700	20.200	20.400	17.142	1,758
2023-07-12	20.300	20.600	20.200	20.300	17.058	3,827
2023-07-11	20.200	20.300	20.000	20.300	17.058	1,079
2023-07-10	20.400	20.400	19.600	20.200	16.974	11,680
2023-07-07	20.400	20.800	20.300	20.400	17.142	2,759
2023-07-06	20.700	20.900	20.000	20.300	17.058	11,260
2023-07-05	20.900	20.900	20.400	20.700	17.394	6,803
2023-07-04	21.900	21.900	21.300	21.900	17.390	8,140
2023-07-03	22.800	22.900	21.800	21.800	17.310	14,854
2023-06-30	22.400	22.900	22.200	22.900	18.184	30,884
2023-06-29	21.600	22.300	21.500	22.300	17.707	34,070
2023-06-28	21.000	21.500	20.700	21.500	17.072	18,680
2023-06-27	20.300	21.000	20.100	21.000	16.675	9,424
2023-06-26	20.100	20.300	20.000	20.300	16.119	2,137
2023-06-23	20.600	20.600	20.100	20.100	15.961	2,237
2023-06-22	20.200	20.600	19.900	20.600	16.358	3,972
2023-06-21	20.000	20.400	19.700	20.400	16.199	2,298
2023-06-20	20.500	20.500	19.900	20.100	15.961	3,781
2023-06-19	20.300	20.700	20.200	20.600	16.358	3,009
2023-06-16	20.100	20.300	19.900	20.300	16.119	4,373
2023-06-15	20.400	20.400	19.950	20.300	16.119	3,496
2023-06-14	20.400	20.700	20.200	20.400	16.199	3,101

← NewerPage 14 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.