Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.600	23.600	23.000	23.000	21.779	18,218
2026-02-02	23.500	23.500	23.000	23.200	21.968	5,324
2026-01-30	23.500	23.800	23.100	23.500	22.252	6,689
2026-01-29	23.500	24.500	23.200	23.500	22.252	13,008
2026-01-28	23.000	23.900	22.800	23.500	22.252	11,298
2026-01-27	22.000	23.000	22.000	23.000	21.779	9,366
2026-01-26	22.200	22.300	21.900	21.900	20.737	814
2026-01-23	22.100	22.200	21.900	22.100	20.927	2,943
2026-01-22	22.400	22.400	22.000	22.200	21.021	1,695
2026-01-21	22.200	22.400	21.800	22.200	21.021	9,483
2026-01-20	22.400	22.500	22.200	22.200	21.021	1,339
2026-01-19	22.300	22.500	22.300	22.300	21.116	1,406
2026-01-16	22.500	22.500	22.200	22.300	21.116	4,801
2026-01-15	22.600	22.700	22.200	22.300	21.116	4,224
2026-01-14	22.300	22.600	22.200	22.600	21.400	1,696
2026-01-13	22.500	22.700	22.400	22.400	21.211	3,393
2026-01-12	22.700	22.700	22.300	22.500	21.305	5,727
2026-01-09	22.800	22.800	21.800	22.400	21.211	62,544
2026-01-08	22.700	23.000	22.300	22.700	21.495	42,403
2026-01-07	21.800	21.800	21.300	21.500	20.358	6,838
2026-01-05	21.500	21.700	21.200	21.700	20.548	21,148
2026-01-02	21.000	21.500	20.900	21.500	20.358	12,848
2025-12-30	20.300	21.100	19.900	21.100	19.980	29,713
2025-12-29	20.000	20.300	19.850	20.100	19.033	4,217
2025-12-23	20.100	20.400	20.000	20.300	19.222	4,051
2025-12-22	19.850	20.200	19.800	20.100	19.033	1,826
2025-12-19	19.800	20.100	19.800	20.100	19.033	4,354
2025-12-18	20.400	20.400	19.800	20.100	19.033	3,983
2025-12-17	20.200	20.400	20.100	20.400	19.317	2,826
2025-12-16	20.300	20.300	20.000	20.200	19.127	2,605
2025-12-15	20.000	20.200	19.900	20.200	19.127	4,078
2025-12-12	20.000	20.000	19.850	20.000	18.938	3,275
2025-12-11	19.950	20.000	19.750	20.000	18.938	4,575
2025-12-10	19.950	19.950	19.800	19.950	18.891	1,837
2025-12-09	19.950	19.950	19.750	19.950	18.891	603
2025-12-08	20.100	20.100	19.800	19.950	18.891	2,525
2025-12-05	20.000	20.000	19.650	19.900	18.843	1,709
2025-12-04	19.950	20.100	19.800	20.000	18.938	1,900
2025-12-03	20.100	20.300	19.900	20.100	19.033	2,866
2025-12-02	20.200	20.200	20.100	20.100	19.033	1,141
2025-12-01	20.200	20.200	19.950	20.200	19.127	1,780
2025-11-28	19.900	20.100	19.800	20.000	18.938	5,786
2025-11-27	20.100	20.100	19.800	19.900	18.843	2,156
2025-11-26	20.100	20.200	19.900	20.000	18.938	4,447
2025-11-25	20.200	20.300	20.100	20.200	19.127	2,870
2025-11-24	20.300	20.300	20.100	20.200	19.127	960
2025-11-21	20.200	20.400	20.100	20.200	19.127	2,169
2025-11-20	20.200	20.400	20.100	20.400	19.317	3,421
2025-11-19	20.200	20.300	20.100	20.300	19.222	1,697
2025-11-18	20.300	20.500	20.200	20.300	19.222	1,609
2025-11-17	20.800	20.800	20.300	20.300	19.222	1,620
2025-11-14	20.500	20.700	20.400	20.700	19.601	2,093
2025-11-13	20.700	20.700	20.400	20.500	19.412	553
2025-11-12	20.900	20.900	20.300	20.700	19.601	4,829
2025-11-10	21.200	21.200	20.400	20.900	19.790	6,144
2025-11-07	21.100	21.100	20.900	21.100	19.980	1,038
2025-11-06	21.100	21.100	21.100	21.100	19.980	762
2025-11-05	21.100	21.200	20.900	21.100	19.980	1,778
2025-11-04	21.100	21.200	21.000	21.000	19.885	1,298
2025-11-03	21.400	21.400	21.100	21.200	20.074	1,918

← NewerPage 4 of 5 · 250 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.