Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	13.400	13.500	13.050	13.350	10.601	15,531
2022-03-30	13.400	13.400	13.200	13.300	10.561	7,972
2022-03-29	13.200	13.500	13.050	13.050	10.362	29,219
2022-03-28	14.000	14.000	13.200	13.400	10.640	21,307
2022-03-25	13.950	14.000	13.500	13.800	10.958	21,372
2022-03-24	14.100	14.100	13.750	13.850	10.998	21,114
2022-03-23	13.800	14.050	13.800	13.800	10.958	9,317
2022-03-22	13.900	13.950	13.500	13.750	10.918	5,518
2022-03-21	13.750	13.900	13.700	13.900	11.037	7,684
2022-03-18	13.850	13.850	13.750	13.750	10.918	1,549
2022-03-17	13.850	14.000	13.600	13.850	10.998	10,648
2022-03-16	13.950	14.000	13.550	13.600	10.799	7,881
2022-03-15	14.000	14.000	13.750	13.850	10.998	6,767
2022-03-14	13.800	14.250	13.700	13.900	11.037	12,600
2022-03-11	12.600	13.800	12.600	13.800	10.958	18,916
2022-03-10	13.500	13.500	13.200	13.200	10.482	5,617
2022-03-09	12.400	13.450	12.400	13.300	10.561	16,983
2022-03-08	12.150	12.350	12.000	12.250	9.727	31,665
2022-03-07	13.100	13.100	11.800	12.200	9.688	120,201
2022-03-04	14.100	14.100	13.050	13.300	10.561	25,385
2022-03-03	14.000	14.000	13.400	14.000	11.117	27,581
2022-03-02	14.000	14.300	13.800	14.000	11.117	22,870
2022-03-01	14.650	15.000	14.000	14.300	11.355	17,776
2022-02-28	15.000	15.000	14.000	14.650	11.633	39,663
2022-02-25	14.200	15.500	14.200	15.000	11.911	18,677
2022-02-24	15.000	15.000	13.600	14.000	11.117	53,884
2022-02-23	16.300	16.300	15.800	15.800	12.546	10,867
2022-02-22	15.700	16.750	15.700	16.150	12.824	12,543
2022-02-21	16.900	17.000	16.000	16.300	12.943	9,378
2022-02-18	16.900	16.900	16.400	16.800	13.340	4,498
2022-02-17	17.300	17.300	16.400	16.650	13.221	5,226
2022-02-16	17.100	17.550	17.100	17.300	13.737	4,390
2022-02-15	16.250	17.100	16.000	17.100	13.578	10,113
2022-02-14	16.750	16.750	15.500	16.250	12.903	23,399
2022-02-11	17.200	17.200	16.750	16.900	13.420	5,592
2022-02-10	17.500	17.550	17.100	17.200	13.658	4,608
2022-02-09	17.950	18.200	17.500	17.550	13.936	8,591
2022-02-08	17.850	17.950	17.650	17.950	14.253	2,361
2022-02-07	18.150	18.300	17.500	17.600	13.975	8,300
2022-02-04	18.150	18.150	17.600	18.100	14.372	4,860
2022-02-03	17.900	18.150	17.800	18.150	14.412	7,074
2022-02-02	17.800	18.050	17.800	18.000	14.293	8,372
2022-02-01	17.750	17.900	17.000	17.800	14.134	9,233
2022-01-31	16.750	17.750	16.750	17.750	14.095	11,266
2022-01-28	17.650	17.650	16.650	16.650	13.221	15,316
2022-01-27	16.500	18.000	16.350	17.450	13.856	38,927
2022-01-26	16.000	16.850	16.000	16.400	13.023	7,298
2022-01-25	15.700	16.450	15.700	16.000	12.705	8,499
2022-01-24	16.700	16.900	15.700	15.900	12.626	17,937
2022-01-21	17.700	17.900	16.900	16.950	13.459	18,362
2022-01-20	17.900	18.100	17.750	17.750	14.095	9,295
2022-01-19	18.200	18.400	17.500	17.900	14.214	27,717
2022-01-18	18.250	18.550	18.200	18.350	14.571	30,204
2022-01-17	18.000	18.200	18.000	18.200	14.452	3,819
2022-01-14	18.000	18.000	17.800	17.950	14.253	5,638
2022-01-13	18.000	18.000	17.900	17.900	14.214	9,008
2022-01-12	17.750	18.000	17.500	18.000	14.293	7,899
2022-01-11	17.500	17.900	17.500	17.750	14.095	3,656
2022-01-10	17.950	18.300	17.300	17.450	13.856	13,397
2022-01-07	17.700	17.950	17.300	17.900	14.214	5,432

← NewerPage 20 of 21 · 1,256 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.