Stomil Sanok SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 16.650 | 17.800 | 16.650 | 17.600 | 13.975 | 25,750 |
| 2022-01-04 | 16.900 | 16.900 | 16.300 | 16.400 | 13.023 | 9,619 |
| 2022-01-03 | 16.550 | 16.850 | 16.500 | 16.750 | 13.300 | 8,788 |
| 2021-12-30 | 15.950 | 16.800 | 15.950 | 16.500 | 13.102 | 22,082 |
| 2021-12-29 | 14.850 | 15.900 | 14.850 | 15.700 | 12.467 | 12,912 |
| 2021-12-28 | 14.800 | 15.000 | 14.500 | 14.700 | 11.673 | 45,632 |
| 2021-12-27 | 15.000 | 15.050 | 14.350 | 14.950 | 11.871 | 52,888 |
| 2021-12-23 | 15.500 | 15.500 | 15.100 | 15.100 | 11.990 | 28,601 |
| 2021-12-22 | 15.600 | 15.700 | 15.050 | 15.650 | 12.427 | 19,703 |
| 2021-12-21 | 15.900 | 15.950 | 15.500 | 15.600 | 12.387 | 21,452 |
| 2021-12-20 | 15.900 | 16.000 | 15.700 | 15.900 | 12.626 | 4,954 |
| 2021-12-17 | 15.900 | 16.000 | 15.600 | 15.950 | 12.665 | 14,081 |
| 2021-12-16 | 16.100 | 16.150 | 15.900 | 15.950 | 12.665 | 14,730 |
| 2021-12-15 | 16.550 | 16.700 | 16.000 | 16.050 | 12.745 | 13,037 |
| 2021-12-14 | 16.900 | 17.150 | 16.500 | 16.550 | 13.142 | 18,979 |
| 2021-12-13 | 17.000 | 17.000 | 16.750 | 16.900 | 13.420 | 26,902 |
| 2021-12-10 | 16.950 | 17.150 | 16.950 | 17.050 | 13.539 | 6,907 |
| 2021-12-09 | 17.000 | 17.000 | 16.950 | 17.000 | 13.499 | 10,462 |
| 2021-12-08 | 17.250 | 17.400 | 16.950 | 16.950 | 13.459 | 8,181 |
| 2021-12-07 | 17.350 | 17.400 | 17.000 | 17.200 | 13.658 | 9,197 |
| 2021-12-06 | 17.200 | 17.350 | 17.150 | 17.300 | 13.737 | 5,894 |
| 2021-12-03 | 16.950 | 17.200 | 16.950 | 17.150 | 13.618 | 13,329 |
| 2021-12-02 | 17.000 | 17.050 | 16.800 | 16.800 | 13.340 | 4,551 |
| 2021-12-01 | 16.600 | 16.900 | 16.400 | 16.850 | 13.380 | 3,836 |
| 2021-11-30 | 15.850 | 16.500 | 15.500 | 16.400 | 13.023 | 21,055 |
| 2021-11-29 | 15.600 | 15.900 | 15.400 | 15.800 | 12.546 | 13,909 |
| 2021-11-26 | 16.400 | 16.400 | 15.500 | 15.500 | 12.308 | 28,145 |
| 2021-11-25 | 16.800 | 16.800 | 16.450 | 16.450 | 13.062 | 11,243 |
| 2021-11-24 | 16.750 | 16.750 | 16.550 | 16.600 | 13.181 | 4,052 |
| 2021-11-23 | 16.800 | 16.800 | 16.500 | 16.550 | 13.142 | 13,814 |
| 2021-11-22 | 16.650 | 17.000 | 16.500 | 16.850 | 13.380 | 7,026 |
| 2021-11-19 | 17.000 | 17.200 | 16.200 | 16.500 | 13.102 | 28,260 |
| 2021-11-18 | 17.100 | 17.100 | 16.800 | 17.000 | 13.499 | 6,873 |
| 2021-11-17 | 17.300 | 17.400 | 16.950 | 17.200 | 13.658 | 102,872 |
| 2021-11-16 | 17.400 | 17.600 | 17.100 | 17.250 | 13.698 | 14,108 |
| 2021-11-15 | 17.550 | 17.550 | 17.200 | 17.450 | 13.856 | 6,689 |
| 2021-11-12 | 17.550 | 17.550 | 17.150 | 17.400 | 13.817 | 9,822 |
| 2021-11-10 | 17.800 | 17.800 | 17.350 | 17.550 | 13.936 | 7,917 |
| 2021-11-09 | 18.100 | 18.200 | 17.550 | 17.800 | 14.134 | 19,641 |
| 2021-11-08 | 17.800 | 18.400 | 17.700 | 18.000 | 14.293 | 34,024 |
| 2021-11-05 | 17.650 | 17.800 | 17.400 | 17.700 | 14.055 | 39,527 |
| 2021-11-04 | 17.250 | 17.800 | 17.050 | 17.500 | 13.896 | 50,400 |
| 2021-11-03 | 16.500 | 17.400 | 16.500 | 17.100 | 13.578 | 21,666 |
| 2021-11-02 | 16.500 | 16.550 | 16.150 | 16.400 | 13.023 | 19,319 |
| 2021-10-29 | 16.400 | 16.800 | 16.050 | 16.250 | 12.903 | 68,591 |
| 2021-10-28 | 17.300 | 17.300 | 16.400 | 16.400 | 13.023 | 74,704 |
| 2021-10-27 | 17.950 | 17.950 | 17.150 | 17.350 | 13.777 | 32,822 |
| 2021-10-26 | 19.200 | 19.200 | 17.800 | 17.850 | 14.174 | 81,998 |
| 2021-10-25 | 19.300 | 19.300 | 18.900 | 19.000 | 15.087 | 13,335 |
| 2021-10-22 | 19.600 | 19.600 | 19.200 | 19.300 | 15.325 | 9,034 |
| 2021-10-21 | 20.100 | 20.100 | 19.300 | 19.650 | 15.603 | 9,092 |
← NewerPage 21 of 21 · 1,251 trading days
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.