Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.800	16.200	15.200	15.700	12.467	4,949
2023-03-13	16.320	16.320	15.000	15.820	12.562	14,845
2023-03-10	16.820	17.000	16.300	16.320	12.959	8,964
2023-03-09	17.040	17.180	16.900	17.060	13.547	718
2023-03-08	17.000	17.160	16.820	17.160	13.626	1,288
2023-03-07	16.900	17.100	16.900	17.040	13.531	565
2023-03-06	17.200	17.200	16.880	16.900	13.420	3,998
2023-03-03	16.980	17.200	16.820	17.200	13.658	3,460
2023-03-02	17.180	17.200	16.900	17.100	13.578	2,573
2023-03-01	17.000	17.300	16.720	17.300	13.737	2,170
2023-02-28	16.800	16.900	16.680	16.900	13.420	1,762
2023-02-27	16.900	16.900	16.820	16.820	13.356	2,410
2023-02-24	16.980	17.100	16.940	17.060	13.547	2,681
2023-02-23	17.100	17.100	16.940	17.060	13.547	488
2023-02-22	17.060	17.300	16.900	17.000	13.499	4,732
2023-02-21	17.000	17.280	16.900	17.240	13.690	3,221
2023-02-20	17.180	17.180	17.000	17.100	13.578	3,050
2023-02-17	17.100	17.300	17.000	17.180	13.642	2,708
2023-02-16	17.640	17.700	17.020	17.120	13.594	4,862
2023-02-15	17.120	17.760	17.100	17.640	14.007	13,314
2023-02-14	16.300	17.100	16.300	17.100	13.578	15,396
2023-02-13	16.300	16.320	15.940	16.080	12.768	8,149
2023-02-10	16.240	16.360	16.080	16.240	12.896	14,702
2023-02-09	16.300	16.520	16.200	16.360	12.991	6,340
2023-02-08	15.780	16.200	15.780	16.180	12.848	5,038
2023-02-07	15.860	16.000	15.420	15.800	12.546	10,973
2023-02-06	16.200	16.380	15.840	15.880	12.610	4,433
2023-02-03	16.400	16.560	16.300	16.400	13.023	3,372
2023-02-02	16.680	16.800	16.340	16.540	13.134	3,691
2023-02-01	16.800	17.000	16.300	16.700	13.261	7,787
2023-01-31	16.480	17.100	16.380	16.700	13.261	17,582
2023-01-30	16.100	16.500	15.700	16.380	13.007	25,448
2023-01-27	14.800	16.280	14.540	15.920	12.641	56,472
2023-01-26	14.720	14.860	14.500	14.800	11.752	2,019
2023-01-25	14.720	14.900	14.420	14.840	11.784	2,396
2023-01-24	14.780	15.000	14.420	14.700	11.673	13,881
2023-01-23	14.480	14.960	14.300	14.840	11.784	5,254
2023-01-20	14.280	14.340	14.200	14.300	11.355	4,143
2023-01-19	14.480	14.500	14.300	14.480	11.498	1,643
2023-01-18	14.400	14.540	14.340	14.480	11.498	1,867
2023-01-17	14.700	14.820	14.380	14.540	11.546	2,292
2023-01-16	14.600	14.700	14.200	14.680	11.657	3,385
2023-01-13	14.600	14.600	14.340	14.540	11.546	1,206
2023-01-12	14.700	15.000	14.400	14.600	11.593	2,596
2023-01-11	14.700	14.980	14.400	14.700	11.673	5,614
2023-01-10	15.020	15.020	14.400	14.500	11.514	6,895
2023-01-09	14.700	15.020	14.400	15.020	11.927	6,083
2023-01-05	14.780	14.800	14.300	14.700	11.673	3,775
2023-01-04	14.700	15.000	14.500	14.680	11.657	11,388
2023-01-03	13.900	14.600	13.880	14.600	11.593	6,613
2023-01-02	13.780	14.000	13.600	13.900	11.037	2,692
2022-12-30	13.380	13.700	13.380	13.680	10.863	1,968
2022-12-29	13.380	13.700	13.360	13.620	10.815	1,617
2022-12-28	13.340	13.360	13.060	13.340	10.593	6,246
2022-12-27	13.680	13.680	13.300	13.340	10.593	5,009
2022-12-23	13.400	13.700	13.320	13.680	10.863	3,808
2022-12-22	13.400	13.460	13.200	13.320	10.577	4,798
2022-12-21	13.600	13.700	13.300	13.300	10.561	3,033
2022-12-20	13.900	13.900	13.500	13.500	10.720	5,711
2022-12-19	14.020	14.180	13.700	13.800	10.958	4,599

← NewerPage 16 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.