Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.820	9.940	9.620	9.880	9.880	2,454
2024-08-19	9.480	9.900	8.520	9.840	9.840	17,197
2024-08-16	9.900	9.900	9.300	9.600	9.600	2,867
2024-08-14	9.600	9.780	9.600	9.780	9.780	1,125
2024-08-13	9.520	9.700	9.300	9.600	9.600	2,029
2024-08-12	9.720	9.760	9.100	9.560	9.560	2,426
2024-08-09	9.900	9.960	9.300	9.700	9.700	4,457
2024-08-08	9.980	10.000	9.200	9.880	9.880	4,830
2024-08-07	9.700	9.900	9.600	9.900	9.900	730
2024-08-06	9.600	9.960	9.600	9.880	9.880	1,540
2024-08-05	9.780	9.880	7.840	9.800	9.800	12,682
2024-08-02	10.150	10.200	9.800	9.900	9.900	630
2024-08-01	10.500	10.500	10.000	10.150	10.150	1,356
2024-07-31	9.800	10.700	9.200	10.600	10.600	15,957
2024-07-30	10.000	10.350	10.000	10.000	10.000	2,668
2024-07-29	10.550	10.600	10.050	10.400	10.400	1,650
2024-07-26	10.550	10.550	10.550	10.550	10.550	50
2024-07-25	10.400	10.600	10.200	10.600	10.600	792
2024-07-24	10.750	10.750	10.400	10.550	10.550	1,844
2024-07-23	10.750	10.750	10.550	10.550	10.550	1,010
2024-07-22	10.450	10.750	10.450	10.750	10.750	215
2024-07-19	10.500	10.700	10.450	10.700	10.700	145
2024-07-18	10.500	10.750	10.450	10.650	10.650	1,962
2024-07-17	10.750	10.750	10.550	10.550	10.550	4,259
2024-07-16	10.500	10.900	10.450	10.750	10.750	1,260
2024-07-15	10.350	10.950	10.350	10.850	10.850	1,425
2024-07-12	10.400	10.950	10.300	10.500	10.500	5,935
2024-07-11	10.700	10.700	10.700	10.700	10.700	63
2024-07-10	10.900	11.000	10.400	10.700	10.700	880
2024-07-09	10.800	10.800	10.650	10.800	10.800	1,211
2024-07-08	10.800	10.800	10.450	10.700	10.700	1,053
2024-07-05	10.600	10.850	10.050	10.850	10.850	3,924
2024-07-04	10.500	10.850	10.300	10.750	10.750	1,867
2024-07-03	10.400	10.500	10.000	10.450	10.450	2,767
2024-07-02	10.550	10.800	10.400	10.650	10.650	7,936
2024-07-01	10.600	11.250	10.600	10.850	10.850	9,035
2024-06-28	11.700	11.700	10.750	11.300	11.300	2,565
2024-06-27	11.200	11.600	11.050	11.600	11.600	2,431
2024-06-26	11.100	11.250	11.050	11.050	11.050	1,488
2024-06-25	11.300	11.300	10.500	11.050	11.050	3,605
2024-06-24	11.800	11.800	10.950	11.300	11.300	2,083
2024-06-21	11.600	11.800	11.100	11.800	11.800	658
2024-06-20	11.150	11.700	11.150	11.600	11.600	207
2024-06-19	11.100	11.400	10.900	10.900	10.900	4,754
2024-06-18	11.450	11.450	11.100	11.100	11.100	764
2024-06-17	11.500	11.500	11.150	11.450	11.450	382
2024-06-14	11.450	11.800	11.300	11.500	11.500	4,453
2024-06-13	11.500	11.700	11.350	11.500	11.500	1,829
2024-06-12	12.000	12.000	11.350	11.800	11.800	3,314
2024-06-11	12.100	12.100	11.500	12.100	12.100	857
2024-06-10	11.900	12.050	11.850	12.050	12.050	692
2024-06-07	11.900	11.950	11.350	11.850	11.850	2,376
2024-06-06	11.350	11.850	11.300	11.850	11.850	2,674
2024-06-05	11.650	11.700	11.350	11.350	11.350	777
2024-06-04	11.900	12.000	11.100	11.450	11.450	7,227
2024-06-03	11.800	12.400	11.700	11.950	11.950	3,744
2024-05-31	11.250	11.800	11.100	11.650	11.650	1,701
2024-05-29	11.500	11.500	11.450	11.450	11.450	600
2024-05-28	11.300	11.600	11.000	11.550	11.550	2,072
2024-05-27	11.550	12.100	10.650	11.050	11.050	11,678

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-02	0.1100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.