Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.250	14.150	13.000	13.900	13.900	26,341
2023-11-29	13.650	13.650	13.000	13.100	13.100	10,273
2023-11-28	14.000	14.200	13.200	13.650	13.650	17,805
2023-11-27	13.300	14.500	12.900	14.200	14.200	20,620
2023-11-24	13.400	13.400	12.800	13.300	13.300	5,190
2023-11-23	12.350	13.400	12.100	13.400	13.400	16,196
2023-11-22	12.400	12.400	12.000	12.400	12.400	5,309
2023-11-21	12.250	12.300	11.550	12.150	12.150	5,567
2023-11-20	11.700	12.300	11.400	12.300	12.300	5,275
2023-11-17	11.900	12.400	11.400	11.900	11.900	16,294
2023-11-16	11.500	11.900	11.100	11.900	11.900	10,478
2023-11-15	10.500	11.500	9.900	11.500	11.500	9,987
2023-11-14	10.600	11.200	9.900	10.600	10.600	19,822
2023-11-13	9.700	11.450	9.700	10.500	10.500	38,856
2023-11-10	9.300	9.700	9.040	9.500	9.500	15,016
2023-11-09	9.240	9.420	9.000	9.300	9.300	2,017
2023-11-08	8.940	9.300	8.620	9.240	9.240	4,022
2023-11-07	9.300	9.300	8.540	8.880	8.880	17,401
2023-11-06	9.700	9.840	9.100	9.300	9.300	7,480
2023-11-03	9.420	9.900	9.300	9.700	9.700	11,515
2023-11-02	8.320	9.440	8.320	9.440	9.440	31,902
2023-10-31	8.340	8.360	8.180	8.300	8.300	3,009
2023-10-30	7.980	8.340	7.980	8.240	8.240	2,714
2023-10-27	7.980	8.180	7.980	7.980	7.980	5,252
2023-10-26	8.040	8.100	7.800	7.960	7.960	3,322
2023-10-25	8.060	8.180	8.000	8.000	8.000	4,536
2023-10-24	8.220	8.380	8.060	8.120	8.120	6,124
2023-10-23	8.000	8.240	7.920	8.140	8.140	8,011
2023-10-20	7.600	8.400	7.580	8.200	8.200	42,634
2023-10-19	7.480	7.900	7.480	7.600	7.600	5,894
2023-10-18	7.320	7.660	7.220	7.580	7.580	2,922
2023-10-17	7.500	7.600	7.360	7.460	7.460	1,776
2023-10-16	7.460	7.700	7.120	7.500	7.500	11,147
2023-10-13	7.560	7.800	7.300	7.460	7.460	21,276
2023-10-12	7.820	7.960	7.500	7.800	7.800	11,134
2023-10-11	7.820	8.040	7.760	7.760	7.760	3,815
2023-10-10	7.300	8.120	7.300	8.080	8.080	35,920
2023-10-09	6.660	7.480	6.660	7.300	7.300	26,426
2023-10-06	6.800	6.800	6.520	6.700	6.700	6,149
2023-10-05	6.860	6.860	6.600	6.800	6.800	2,152
2023-10-04	6.780	6.900	6.620	6.860	6.860	1,011
2023-10-03	6.760	6.860	6.520	6.760	6.760	6,782
2023-10-02	6.880	7.200	6.620	6.940	6.940	15,471
2023-09-29	6.480	6.900	6.240	6.800	6.800	18,883
2023-09-28	6.820	7.000	6.400	6.480	6.480	20,132
2023-09-27	7.300	7.500	6.800	7.160	7.160	22,490
2023-09-26	7.340	7.340	7.000	7.180	7.180	4,207
2023-09-25	7.500	7.660	7.160	7.340	7.340	7,653
2023-09-22	7.360	7.500	7.340	7.500	7.500	5,493
2023-09-21	7.500	7.660	7.300	7.440	7.440	19,495
2023-09-20	6.980	7.480	6.980	7.480	7.480	28,009
2023-09-19	6.840	7.080	6.740	6.980	6.980	13,620
2023-09-18	6.960	7.300	6.820	6.820	6.820	10,963
2023-09-15	6.960	7.080	6.780	6.980	6.980	10,846
2023-09-14	6.840	7.100	6.740	6.920	6.920	7,180
2023-09-13	6.600	6.860	6.500	6.740	6.740	6,417
2023-09-12	6.900	6.940	6.540	6.720	6.720	18,921
2023-09-11	7.400	7.560	6.740	6.980	6.980	46,630
2023-09-08	7.300	7.700	7.220	7.320	7.320	70,136
2023-09-07	6.600	7.200	6.360	7.200	7.200	36,244

← NewerPage 13 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.