Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	21.600	21.800	21.400	21.600	19.245	1,259
2025-05-13	21.500	21.800	21.300	21.400	19.067	7,752
2025-05-12	21.300	21.400	21.200	21.200	18.889	2,243
2025-05-09	21.300	21.500	21.200	21.500	19.156	1,197
2025-05-08	21.300	21.300	20.800	21.300	18.978	1,470
2025-05-07	20.700	21.200	20.700	21.200	18.889	362
2025-05-06	21.300	21.300	20.600	20.900	18.622	10,299
2025-05-05	21.400	21.400	20.800	21.200	18.889	1,745
2025-05-02	20.200	21.400	20.200	20.900	18.622	10,982
2025-04-30	20.400	20.400	20.200	20.200	17.998	712
2025-04-29	20.300	20.400	20.200	20.400	18.176	454
2025-04-28	20.000	20.800	19.950	20.200	17.998	7,116
2025-04-25	20.000	20.000	19.900	19.950	17.775	2,867
2025-04-24	19.950	20.000	19.900	19.900	17.731	2,338
2025-04-23	20.300	20.400	20.000	20.000	17.820	9,974
2025-04-22	19.950	20.400	19.950	20.300	18.087	4,529
2025-04-17	19.850	20.000	19.600	19.950	17.775	5,524
2025-04-16	19.800	19.950	19.500	19.900	17.731	1,310
2025-04-15	19.900	19.900	19.650	19.900	17.731	1,890
2025-04-14	20.200	20.200	19.800	20.000	17.820	1,206
2025-04-11	20.100	20.300	19.900	20.200	17.998	1,294
2025-04-10	20.300	20.400	20.100	20.400	18.176	4,167
2025-04-09	20.100	20.400	19.900	20.100	17.909	4,748
2025-04-08	20.500	20.600	20.200	20.500	18.265	11,810
2025-04-07	21.100	21.100	19.200	20.500	18.265	4,543
2025-04-04	21.400	22.000	21.100	21.400	19.067	12,825
2025-04-03	21.000	22.000	21.000	21.500	19.156	13,466
2025-04-02	20.600	21.700	20.600	21.500	19.156	4,047
2025-04-01	20.900	21.200	20.900	21.000	18.711	1,886
2025-03-31	20.700	20.950	20.700	20.950	18.666	4,198
2025-03-28	20.500	20.800	20.400	20.600	18.354	5,031
2025-03-27	21.300	21.300	20.350	20.600	18.354	13,558
2025-03-26	21.700	21.700	21.250	21.400	19.067	2,351
2025-03-25	21.600	21.850	21.600	21.800	19.423	11,541
2025-03-24	22.000	22.000	21.650	21.950	19.557	7,656
2025-03-21	22.550	22.550	21.100	22.300	19.869	23,463
2025-03-20	22.900	23.000	22.700	22.900	20.404	1,715
2025-03-19	22.950	22.950	22.650	22.900	20.404	1,024
2025-03-18	22.950	23.100	22.650	22.950	20.448	4,499
2025-03-17	23.000	23.100	22.900	23.100	20.582	2,898
2025-03-14	23.050	23.200	22.950	23.000	20.493	2,374
2025-03-13	23.200	23.250	23.050	23.150	20.626	5,052
2025-03-12	23.200	23.250	23.100	23.200	20.671	94,408
2025-03-11	23.200	23.300	23.000	23.250	20.715	2,632
2025-03-10	23.200	23.200	22.900	23.100	20.582	7,165
2025-03-07	23.000	23.050	22.900	23.050	20.537	1,247
2025-03-06	23.150	23.150	22.750	23.000	20.493	5,689
2025-03-05	22.800	23.050	22.650	23.050	20.537	4,870
2025-03-04	23.000	23.000	22.650	22.850	20.359	10,299
2025-03-03	23.200	23.200	22.900	23.100	20.582	16,486
2025-02-28	23.050	23.250	22.900	23.200	20.671	69,256
2025-02-27	23.350	23.350	23.200	23.200	20.671	15,308
2025-02-26	23.200	23.300	23.100	23.200	20.671	44,158
2025-02-25	23.000	23.300	23.000	23.200	20.671	101,515
2025-02-24	23.000	23.250	22.950	23.200	20.671	53,728
2025-02-21	23.100	23.200	23.100	23.150	20.626	762
2025-02-20	23.100	23.250	22.900	23.150	20.626	159,431
2025-02-19	23.100	23.250	22.950	23.100	20.582	105,381
2025-02-18	23.100	23.200	23.000	23.100	20.582	4,755
2025-02-17	23.000	23.200	22.900	23.100	20.582	38,501

← NewerPage 7 of 21 · 1,254 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.