Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 6.840 | 6.980 | 6.300 | 6.520 | 6.520 | 24,290 |
| 2023-09-05 | 6.400 | 7.260 | 6.400 | 6.840 | 6.840 | 68,915 |
| 2023-09-04 | 7.200 | 7.500 | 6.320 | 6.400 | 6.400 | 225,713 |
| 2023-09-01 | 5.360 | 5.440 | 4.840 | 5.320 | 5.320 | 70,196 |
| 2023-08-31 | 6.500 | 6.860 | 5.200 | 5.520 | 5.520 | 78,839 |
| 2023-08-30 | 6.100 | 6.680 | 6.080 | 6.500 | 6.500 | 13,860 |
| 2023-08-29 | 6.240 | 6.360 | 5.920 | 6.240 | 6.240 | 6,269 |
| 2023-08-28 | 5.980 | 6.300 | 5.880 | 6.260 | 6.260 | 10,460 |
| 2023-08-25 | 5.900 | 5.980 | 5.700 | 5.820 | 5.820 | 10,540 |
| 2023-08-24 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 7,386 |
| 2023-08-23 | 6.300 | 6.300 | 5.780 | 5.820 | 5.820 | 11,416 |
| 2023-08-22 | 6.000 | 6.340 | 5.900 | 6.180 | 6.180 | 16,127 |
| 2023-08-21 | 5.340 | 6.040 | 5.340 | 6.000 | 6.000 | 10,332 |
| 2023-08-18 | 5.680 | 5.700 | 5.300 | 5.700 | 5.700 | 25,884 |
| 2023-08-17 | 5.800 | 5.840 | 5.500 | 5.700 | 5.700 | 8,913 |
| 2023-08-16 | 5.200 | 6.180 | 5.200 | 5.820 | 5.820 | 68,964 |
| 2023-08-14 | 5.120 | 5.260 | 5.060 | 5.260 | 5.260 | 4,991 |
| 2023-08-11 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 1,365 |
| 2023-08-10 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 1,982 |
| 2023-08-09 | 5.120 | 5.200 | 5.080 | 5.200 | 5.200 | 7,030 |
| 2023-08-08 | 5.340 | 5.340 | 5.140 | 5.260 | 5.260 | 9,734 |
| 2023-08-07 | 5.400 | 5.420 | 5.240 | 5.280 | 5.280 | 4,556 |
| 2023-08-04 | 5.420 | 5.540 | 5.160 | 5.420 | 5.420 | 47,149 |
| 2023-08-03 | 5.180 | 5.460 | 5.180 | 5.440 | 5.440 | 4,131 |
| 2023-08-02 | 5.320 | 5.320 | 5.160 | 5.320 | 5.320 | 3,446 |
| 2023-08-01 | 5.440 | 5.460 | 5.320 | 5.320 | 5.320 | 6,555 |
| 2023-07-31 | 5.160 | 5.540 | 5.160 | 5.400 | 5.400 | 12,623 |
| 2023-07-28 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 4,672 |
| 2023-07-27 | 5.100 | 5.140 | 5.000 | 5.100 | 5.100 | 6,479 |
| 2023-07-26 | 4.920 | 5.140 | 4.750 | 5.080 | 5.080 | 26,287 |
| 2023-07-25 | 5.540 | 5.540 | 5.000 | 5.200 | 5.200 | 29,075 |
| 2023-07-24 | 5.320 | 5.420 | 5.220 | 5.420 | 5.420 | 5,332 |
| 2023-07-21 | 5.360 | 5.460 | 5.300 | 5.300 | 5.300 | 1,762 |
| 2023-07-20 | 5.500 | 5.540 | 5.400 | 5.400 | 5.400 | 6,151 |
| 2023-07-19 | 5.500 | 5.520 | 5.340 | 5.500 | 5.500 | 6,083 |
| 2023-07-18 | 5.260 | 5.540 | 5.040 | 5.440 | 5.440 | 15,234 |
| 2023-07-17 | 5.460 | 5.500 | 5.040 | 5.260 | 5.260 | 11,028 |
| 2023-07-14 | 5.420 | 5.480 | 5.200 | 5.460 | 5.460 | 12,882 |
| 2023-07-13 | 5.340 | 5.480 | 5.320 | 5.440 | 5.440 | 12,104 |
| 2023-07-12 | 5.000 | 5.480 | 4.950 | 5.340 | 5.340 | 9,859 |
| 2023-07-11 | 5.240 | 5.240 | 4.840 | 5.120 | 5.120 | 9,345 |
| 2023-07-10 | 5.000 | 5.380 | 5.000 | 5.200 | 5.200 | 16,364 |
| 2023-07-07 | 4.670 | 5.280 | 4.550 | 4.960 | 4.960 | 28,011 |
| 2023-07-06 | 4.520 | 4.670 | 4.300 | 4.670 | 4.670 | 15,129 |
| 2023-07-05 | 4.300 | 4.770 | 4.300 | 4.530 | 4.530 | 36,292 |
| 2023-07-04 | 4.350 | 4.370 | 4.180 | 4.250 | 4.250 | 10,415 |
| 2023-07-03 | 4.260 | 4.840 | 4.230 | 4.230 | 4.230 | 78,759 |
| 2023-06-30 | 3.700 | 4.180 | 3.700 | 4.000 | 4.000 | 81,379 |
| 2023-06-29 | 3.540 | 3.540 | 3.430 | 3.530 | 3.530 | 2,832 |
| 2023-06-28 | 3.610 | 3.630 | 3.570 | 3.630 | 3.630 | 2,340 |
| 2023-06-27 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 1,413 |
| 2023-06-26 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 1,379 |
| 2023-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 250 |
| 2023-06-22 | 3.560 | 3.600 | 3.460 | 3.590 | 3.590 | 1,494 |
| 2023-06-21 | 3.400 | 3.560 | 3.400 | 3.560 | 3.560 | 5,353 |
| 2023-06-20 | 3.550 | 3.550 | 3.360 | 3.510 | 3.510 | 2,165 |
| 2023-06-19 | 3.630 | 3.630 | 3.490 | 3.600 | 3.600 | 1,937 |
| 2023-06-16 | 3.500 | 3.610 | 3.490 | 3.610 | 3.610 | 2,908 |
| 2023-06-15 | 3.420 | 3.570 | 3.390 | 3.500 | 3.500 | 3,678 |
| 2023-06-14 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 2,315 |
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.