Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12.200 | 12.200 | 11.350 | 11.750 | 11.750 | 3,009 |
| 2024-05-23 | 11.750 | 12.800 | 11.750 | 12.200 | 12.200 | 7,219 |
| 2024-05-22 | 11.950 | 12.400 | 11.200 | 12.150 | 12.150 | 12,070 |
| 2024-05-21 | 11.000 | 12.800 | 10.300 | 12.000 | 12.000 | 22,298 |
| 2024-05-20 | 10.950 | 11.150 | 10.600 | 11.150 | 11.150 | 3,364 |
| 2024-05-17 | 10.650 | 10.950 | 10.550 | 10.950 | 10.950 | 2,626 |
| 2024-05-16 | 10.800 | 10.950 | 10.300 | 10.950 | 10.950 | 2,939 |
| 2024-05-15 | 9.940 | 11.200 | 9.860 | 11.200 | 11.200 | 17,956 |
| 2024-05-14 | 9.700 | 9.940 | 9.700 | 9.900 | 9.900 | 525 |
| 2024-05-13 | 9.600 | 9.880 | 9.600 | 9.700 | 9.700 | 4,569 |
| 2024-05-10 | 9.600 | 9.900 | 9.360 | 9.500 | 9.500 | 1,914 |
| 2024-05-09 | 9.340 | 9.660 | 9.300 | 9.600 | 9.600 | 1,709 |
| 2024-05-08 | 9.600 | 9.660 | 9.340 | 9.660 | 9.660 | 1,950 |
| 2024-05-07 | 9.900 | 10.250 | 8.940 | 9.600 | 9.600 | 7,078 |
| 2024-05-06 | 9.720 | 9.920 | 9.680 | 9.920 | 9.920 | 180 |
| 2024-05-02 | 9.620 | 9.940 | 9.620 | 9.940 | 9.940 | 56 |
| 2024-04-30 | 9.800 | 9.800 | 9.620 | 9.620 | 9.620 | 735 |
| 2024-04-29 | 9.960 | 9.960 | 9.760 | 9.760 | 9.760 | 377 |
| 2024-04-26 | 9.960 | 9.980 | 9.960 | 9.980 | 9.980 | 767 |
| 2024-04-25 | 9.940 | 10.000 | 9.700 | 10.000 | 10.000 | 3,726 |
| 2024-04-24 | 9.960 | 9.960 | 9.640 | 9.960 | 9.960 | 922 |
| 2024-04-23 | 9.540 | 9.900 | 9.540 | 9.900 | 9.900 | 2,197 |
| 2024-04-22 | 9.660 | 9.780 | 9.480 | 9.520 | 9.520 | 2,763 |
| 2024-04-19 | 9.700 | 9.880 | 9.360 | 9.660 | 9.660 | 5,808 |
| 2024-04-18 | 9.640 | 9.960 | 9.600 | 9.700 | 9.700 | 654 |
| 2024-04-17 | 10.000 | 10.000 | 9.660 | 9.660 | 9.660 | 2,614 |
| 2024-04-16 | 10.500 | 10.500 | 9.760 | 10.050 | 10.050 | 6,476 |
| 2024-04-15 | 10.500 | 10.650 | 10.000 | 10.600 | 10.600 | 3,163 |
| 2024-04-12 | 10.800 | 10.950 | 10.450 | 10.650 | 10.650 | 9,516 |
| 2024-04-11 | 11.000 | 11.000 | 10.800 | 10.800 | 10.800 | 1,123 |
| 2024-04-10 | 10.850 | 11.000 | 10.550 | 11.000 | 11.000 | 2,047 |
| 2024-04-09 | 10.950 | 10.950 | 10.600 | 10.750 | 10.750 | 3,919 |
| 2024-04-08 | 10.900 | 11.300 | 10.900 | 10.900 | 10.900 | 5,506 |
| 2024-04-05 | 11.100 | 11.100 | 10.650 | 11.000 | 11.000 | 2,252 |
| 2024-04-04 | 10.250 | 11.150 | 10.250 | 11.100 | 11.100 | 7,718 |
| 2024-04-03 | 10.300 | 10.350 | 10.000 | 10.250 | 10.250 | 2,119 |
| 2024-04-02 | 9.620 | 10.300 | 9.620 | 10.100 | 10.100 | 5,876 |
| 2024-03-28 | 9.600 | 9.980 | 9.500 | 9.740 | 9.740 | 4,674 |
| 2024-03-27 | 9.900 | 9.900 | 9.560 | 9.580 | 9.580 | 2,023 |
| 2024-03-26 | 9.960 | 10.000 | 9.680 | 9.680 | 9.680 | 1,948 |
| 2024-03-25 | 9.620 | 9.980 | 9.240 | 9.980 | 9.980 | 5,262 |
| 2024-03-22 | 10.000 | 10.000 | 9.500 | 9.620 | 9.620 | 12,634 |
| 2024-03-21 | 10.200 | 10.250 | 10.000 | 10.200 | 10.200 | 1,938 |
| 2024-03-20 | 10.100 | 10.350 | 9.900 | 10.250 | 10.250 | 910 |
| 2024-03-19 | 10.400 | 10.500 | 10.000 | 10.350 | 10.350 | 4,024 |
| 2024-03-18 | 10.150 | 10.600 | 10.050 | 10.400 | 10.400 | 6,200 |
| 2024-03-15 | 10.300 | 10.350 | 10.150 | 10.300 | 10.300 | 2,121 |
| 2024-03-14 | 9.960 | 10.550 | 9.940 | 10.300 | 10.300 | 6,157 |
| 2024-03-13 | 9.960 | 9.960 | 9.560 | 9.800 | 9.800 | 4,241 |
| 2024-03-12 | 9.640 | 10.000 | 9.420 | 9.960 | 9.960 | 3,845 |
| 2024-03-11 | 9.860 | 9.920 | 9.500 | 9.540 | 9.540 | 1,711 |
| 2024-03-08 | 9.780 | 9.920 | 9.500 | 9.920 | 9.920 | 2,378 |
| 2024-03-07 | 10.000 | 10.000 | 9.300 | 9.800 | 9.800 | 13,588 |
| 2024-03-06 | 9.780 | 10.150 | 9.780 | 10.150 | 10.150 | 3,289 |
| 2024-03-05 | 9.640 | 9.820 | 9.620 | 9.780 | 9.780 | 2,769 |
| 2024-03-04 | 9.700 | 9.840 | 9.620 | 9.620 | 9.620 | 4,340 |
| 2024-03-01 | 9.460 | 10.550 | 9.460 | 9.700 | 9.700 | 18,583 |
| 2024-02-29 | 9.520 | 9.520 | 9.320 | 9.480 | 9.480 | 394 |
| 2024-02-28 | 9.540 | 9.540 | 9.360 | 9.520 | 9.520 | 1,140 |
| 2024-02-27 | 9.540 | 9.600 | 9.200 | 9.480 | 9.480 | 1,666 |
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.