Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	14.200	14.200	14.000	14.200	11.276	3,142
2022-12-15	14.400	14.400	14.200	14.200	11.276	2,116
2022-12-14	14.480	14.500	14.240	14.320	11.371	1,823
2022-12-13	14.380	14.560	14.300	14.360	11.403	2,106
2022-12-12	14.300	14.600	14.300	14.400	11.434	3,377
2022-12-09	14.560	14.660	14.460	14.500	11.514	2,267
2022-12-08	14.480	14.700	14.480	14.580	11.577	893
2022-12-07	14.480	14.640	14.440	14.640	11.625	999
2022-12-06	14.500	14.640	14.460	14.480	11.498	1,117
2022-12-05	14.700	14.700	14.480	14.500	11.514	2,812
2022-12-02	14.600	14.660	14.460	14.620	11.609	853
2022-12-01	14.700	14.700	14.380	14.700	11.673	2,508
2022-11-30	14.520	14.780	14.360	14.680	11.657	4,591
2022-11-29	14.700	14.700	14.560	14.560	11.561	87
2022-11-28	14.420	14.760	14.420	14.760	11.720	3,547
2022-11-25	14.720	14.940	14.180	14.720	11.689	8,230
2022-11-24	14.800	14.840	14.700	14.780	11.736	4,545
2022-11-23	14.760	14.800	14.580	14.800	11.752	1,813
2022-11-22	14.400	14.800	14.400	14.540	11.546	853
2022-11-21	14.760	14.760	14.500	14.500	11.514	2,487
2022-11-18	14.600	14.760	14.320	14.760	11.720	3,257
2022-11-17	14.780	14.860	14.580	14.700	11.673	2,737
2022-11-16	14.800	15.160	14.700	14.960	11.879	2,724
2022-11-15	14.840	14.980	14.820	14.940	11.863	8,149
2022-11-14	15.200	15.400	14.780	14.980	11.895	9,217
2022-11-10	14.700	15.060	14.660	14.840	11.784	7,995
2022-11-09	14.900	14.920	14.620	14.660	11.641	3,894
2022-11-08	14.800	14.920	14.560	14.860	11.800	1,939
2022-11-07	15.000	15.000	14.540	14.780	11.736	4,468
2022-11-04	15.260	15.380	14.660	14.660	11.641	9,611
2022-11-03	15.000	15.260	14.620	15.260	12.117	3,700
2022-11-02	15.260	15.260	14.600	15.000	11.911	9,285
2022-10-31	14.820	15.400	14.820	15.260	12.117	9,882
2022-10-28	13.900	14.980	13.900	14.980	11.895	20,121
2022-10-27	13.200	14.000	13.200	14.000	11.117	12,913
2022-10-26	13.200	13.260	13.120	13.140	10.434	385
2022-10-25	13.440	13.440	13.040	13.200	10.482	249
2022-10-24	12.840	13.380	12.840	13.380	10.625	1,741
2022-10-21	13.100	13.200	12.900	13.100	10.402	2,645
2022-10-20	13.100	13.280	13.100	13.280	10.545	513
2022-10-19	13.300	13.300	13.300	13.300	10.561	84
2022-10-18	13.040	13.400	13.040	13.360	10.609	237
2022-10-17	13.220	13.220	13.040	13.040	10.355	2,335
2022-10-14	13.220	13.560	13.220	13.500	10.720	1,184
2022-10-13	13.200	13.660	13.000	13.000	10.323	1,780
2022-10-12	13.700	13.700	13.400	13.400	10.640	415
2022-10-11	13.860	13.860	13.320	13.700	10.879	1,021
2022-10-10	13.880	13.880	13.520	13.700	10.879	2,331
2022-10-07	13.440	13.840	13.200	13.840	10.990	10,754
2022-10-06	12.800	13.460	12.420	13.460	10.688	6,215
2022-10-05	12.300	12.800	12.300	12.800	10.164	1,089
2022-10-04	12.520	12.800	12.520	12.560	9.973	1,590
2022-10-03	12.440	12.500	12.220	12.500	9.926	3,404
2022-09-30	12.360	12.960	12.100	12.960	10.291	15,510
2022-09-29	11.900	12.160	11.620	11.880	9.433	4,245
2022-09-28	12.160	12.160	11.680	11.800	9.370	5,157
2022-09-27	12.180	12.180	12.140	12.160	9.656	63
2022-09-26	12.240	12.240	11.660	12.240	9.719	12,115
2022-09-23	12.500	12.500	12.240	12.240	9.719	4,514
2022-09-22	13.000	13.080	12.500	12.500	9.926	7,635

← NewerPage 17 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.