Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.540	9.600	9.200	9.480	9.480	1,666
2024-02-26	9.800	9.800	9.220	9.400	9.400	24,559
2024-02-23	10.200	10.200	9.780	9.780	9.780	1,668
2024-02-22	10.200	10.200	10.000	10.200	10.200	2,256
2024-02-21	9.640	10.200	9.500	10.200	10.200	14,220
2024-02-20	10.500	10.550	9.560	9.860	9.860	26,970
2024-02-19	10.600	11.200	10.000	10.550	10.550	19,357
2024-02-16	11.450	11.450	10.500	11.300	11.300	6,218
2024-02-15	11.100	11.600	10.950	11.300	11.300	6,219
2024-02-14	11.150	11.200	11.100	11.200	11.200	3,022
2024-02-13	11.500	11.500	11.150	11.200	11.200	3,547
2024-02-12	11.650	11.650	11.500	11.500	11.500	2,180
2024-02-09	11.750	11.750	11.650	11.650	11.650	125
2024-02-08	11.700	11.800	11.600	11.750	11.750	503
2024-02-07	11.900	11.950	11.600	11.800	11.800	1,818
2024-02-06	11.350	11.900	11.300	11.900	11.900	4,821
2024-02-05	11.700	11.700	11.300	11.300	11.300	6,675
2024-02-02	11.650	11.900	11.500	11.900	11.900	1,316
2024-02-01	11.600	11.950	11.600	11.750	11.750	1,802
2024-01-31	11.750	12.050	11.500	11.600	11.600	9,242
2024-01-30	11.750	11.950	11.550	11.800	11.800	2,430
2024-01-29	12.350	12.350	11.700	11.850	11.850	3,380
2024-01-26	12.550	12.550	12.050	12.250	12.250	3,559
2024-01-25	12.900	12.900	12.350	12.550	12.550	3,920
2024-01-24	12.500	12.950	12.450	12.950	12.950	2,047
2024-01-23	12.750	12.950	12.300	12.450	12.450	4,727
2024-01-22	11.800	12.750	11.750	12.750	12.750	9,107
2024-01-19	11.600	11.850	11.350	11.800	11.800	6,478
2024-01-18	11.400	11.650	11.250	11.650	11.650	5,603
2024-01-17	11.500	11.550	11.200	11.250	11.250	6,873
2024-01-16	11.300	11.700	11.300	11.650	11.650	10,819
2024-01-15	11.400	11.500	11.200	11.300	11.300	2,621
2024-01-12	11.200	11.500	11.050	11.450	11.450	8,532
2024-01-11	11.500	11.650	11.000	11.200	11.200	10,962
2024-01-10	11.500	11.500	11.400	11.400	11.400	2,026
2024-01-09	11.400	11.500	11.200	11.450	11.450	5,186
2024-01-08	11.200	11.550	11.200	11.400	11.400	2,545
2024-01-05	11.500	11.700	11.100	11.300	11.300	9,491
2024-01-04	11.900	11.900	11.250	11.650	11.650	8,144
2024-01-03	11.500	11.850	11.200	11.700	11.700	7,103
2024-01-02	11.050	11.900	10.950	11.500	11.500	13,236
2023-12-29	12.600	12.600	10.100	10.950	10.950	80,947
2023-12-28	12.800	13.000	12.000	12.600	12.600	7,535
2023-12-27	12.800	12.850	12.350	12.850	12.850	3,898
2023-12-22	13.300	13.300	12.200	12.650	12.650	15,928
2023-12-21	13.350	13.350	13.000	13.000	13.000	4,291
2023-12-20	12.750	13.300	12.750	13.300	13.300	4,229
2023-12-19	12.800	12.950	12.550	12.750	12.750	5,551
2023-12-18	13.300	13.400	12.500	12.900	12.900	8,079
2023-12-15	12.650	13.700	12.650	13.300	13.300	6,017
2023-12-14	12.400	12.650	12.300	12.650	12.650	7,093
2023-12-13	12.900	12.950	12.100	12.400	12.400	16,820
2023-12-12	13.500	13.500	12.350	12.850	12.850	23,316
2023-12-11	14.000	14.000	12.700	13.500	13.500	14,225
2023-12-08	13.750	13.950	13.750	13.950	13.950	3,714
2023-12-07	14.150	14.150	12.700	13.550	13.550	17,585
2023-12-06	13.250	14.700	13.250	14.000	14.000	30,125
2023-12-05	12.150	13.500	12.150	13.200	13.200	31,265
2023-12-04	14.200	14.200	11.400	12.100	12.100	53,110
2023-12-01	13.900	14.150	13.050	13.900	13.900	24,970

← NewerPage 12 of 21 · 1,250 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.