Stomil Sanok SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.400	23.400	23.000	23.000	20.493	1,105
2025-02-13	23.200	23.400	22.900	23.200	20.671	4,582
2025-02-12	22.850	23.200	22.850	23.000	20.493	5,796
2025-02-11	22.900	22.950	22.700	22.850	20.359	824
2025-02-10	22.950	22.950	22.700	22.900	20.404	601
2025-02-07	22.900	22.950	22.550	22.950	20.448	1,585
2025-02-06	22.750	23.000	22.250	22.900	20.404	24,552
2025-02-05	22.450	22.750	22.450	22.700	20.225	5,836
2025-02-04	22.150	22.500	22.050	22.500	20.047	1,535
2025-02-03	22.750	22.750	21.900	22.150	19.735	23,338
2025-01-31	23.000	23.000	22.500	22.850	20.359	4,788
2025-01-30	23.100	23.200	22.500	23.050	20.537	7,845
2025-01-29	22.900	23.000	22.500	22.900	20.404	5,651
2025-01-28	22.200	22.850	22.100	22.850	20.359	3,476
2025-01-27	22.500	22.500	22.400	22.500	20.047	658
2025-01-24	22.550	22.800	22.150	22.500	20.047	4,502
2025-01-23	22.300	22.400	22.300	22.350	19.914	1,549
2025-01-22	22.250	22.400	21.800	22.250	19.824	1,673
2025-01-21	22.400	22.500	21.900	22.250	19.824	14,437
2025-01-20	22.750	22.750	22.200	22.400	19.958	1,477
2025-01-17	22.600	22.800	22.600	22.800	20.314	1,881
2025-01-16	22.200	22.600	22.200	22.600	20.136	5,319
2025-01-15	22.000	22.200	21.550	22.200	19.780	1,897
2025-01-14	21.800	22.000	21.550	22.000	19.602	2,821
2025-01-13	21.300	21.650	21.250	21.650	19.290	375
2025-01-10	21.450	21.800	21.000	21.350	19.023	5,113
2025-01-09	21.850	22.150	21.450	21.550	19.201	331
2025-01-08	22.250	22.250	21.450	21.750	19.379	2,201
2025-01-07	22.550	22.600	22.000	22.300	19.869	2,051
2025-01-03	22.500	23.000	22.450	22.550	20.092	4,133
2025-01-02	23.300	23.450	22.000	22.400	19.958	11,445
2024-12-30	23.500	23.750	22.350	23.400	20.849	31,373
2024-12-27	21.700	22.700	21.500	22.700	20.225	23,230
2024-12-23	21.000	21.700	20.900	21.700	19.334	12,234
2024-12-20	20.300	21.000	20.300	20.900	18.622	15,464
2024-12-19	20.350	20.400	19.880	20.300	18.087	3,962
2024-12-18	20.500	20.600	20.400	20.550	18.310	1,764
2024-12-17	20.150	20.600	20.150	20.450	18.221	10,446
2024-12-16	20.400	20.400	20.150	20.400	18.176	465
2024-12-13	20.350	20.400	20.300	20.400	18.176	580
2024-12-12	20.100	20.350	20.100	20.350	18.132	1,721
2024-12-11	20.200	20.350	20.000	20.350	18.132	10,746
2024-12-10	20.000	20.200	19.980	20.000	17.820	64,162
2024-12-09	19.860	20.200	19.600	20.200	17.998	5,819
2024-12-06	19.940	19.940	19.600	19.860	17.695	1,624
2024-12-05	19.740	19.960	19.520	19.800	17.642	335
2024-12-04	19.600	19.800	19.500	19.700	17.552	4,831
2024-12-03	19.840	19.840	19.640	19.640	17.499	249
2024-12-02	19.660	19.940	19.660	19.840	17.677	384
2024-11-29	20.150	20.150	19.620	19.620	17.481	566
2024-11-28	20.000	20.200	19.900	20.000	17.820	158
2024-11-27	20.100	20.250	20.000	20.000	17.820	6,860
2024-11-26	19.720	20.150	19.720	20.000	17.820	3,246
2024-11-25	19.600	20.000	19.100	19.560	17.428	4,637
2024-11-22	19.580	19.840	19.580	19.800	17.642	2,271
2024-11-21	19.540	19.560	19.500	19.500	17.374	3,529
2024-11-20	19.840	19.840	19.560	19.560	17.428	679
2024-11-19	19.960	20.150	19.840	19.860	17.695	645
2024-11-18	20.150	20.150	19.900	20.000	17.820	1,103
2024-11-15	20.200	20.200	19.900	20.150	17.953	7,010

← NewerPage 8 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.