Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.400 | 3.400 | 3.300 | 3.390 | 3.390 | 3,022 |
| 2023-06-12 | 3.420 | 3.420 | 3.350 | 3.400 | 3.400 | 2,925 |
| 2023-06-09 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 2,811 |
| 2023-06-07 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 2,590 |
| 2023-06-06 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 2,042 |
| 2023-06-05 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 2,655 |
| 2023-06-02 | 3.150 | 3.350 | 3.130 | 3.350 | 3.350 | 6,145 |
| 2023-06-01 | 3.150 | 3.240 | 3.100 | 3.100 | 3.100 | 5,528 |
| 2023-05-31 | 3.190 | 3.240 | 3.150 | 3.240 | 3.240 | 3,501 |
| 2023-05-30 | 3.120 | 3.230 | 3.080 | 3.190 | 3.190 | 4,354 |
| 2023-05-29 | 3.130 | 3.180 | 3.030 | 3.120 | 3.120 | 3,834 |
| 2023-05-26 | 3.290 | 3.310 | 3.110 | 3.180 | 3.180 | 13,683 |
| 2023-05-25 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 123 |
| 2023-05-24 | 3.290 | 3.330 | 3.240 | 3.330 | 3.330 | 2,897 |
| 2023-05-23 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 1,564 |
| 2023-05-22 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 1,634 |
| 2023-05-19 | 3.330 | 3.350 | 3.240 | 3.330 | 3.330 | 827 |
| 2023-05-18 | 3.150 | 3.380 | 3.120 | 3.330 | 3.330 | 7,088 |
| 2023-05-17 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 2,175 |
| 2023-05-16 | 3.020 | 3.230 | 3.020 | 3.160 | 3.160 | 4,014 |
| 2023-05-15 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 1,594 |
| 2023-05-12 | 2.950 | 3.130 | 2.840 | 3.130 | 3.130 | 10,046 |
| 2023-05-11 | 2.970 | 3.070 | 2.910 | 2.950 | 2.950 | 7,155 |
| 2023-05-10 | 2.970 | 3.200 | 2.840 | 3.000 | 3.000 | 20,388 |
| 2023-05-09 | 3.330 | 3.350 | 2.920 | 3.150 | 3.150 | 13,798 |
| 2023-05-08 | 3.370 | 3.370 | 3.150 | 3.290 | 3.290 | 2,449 |
| 2023-05-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,515 |
| 2023-05-04 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 65 |
| 2023-05-02 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 259 |
| 2023-04-28 | 3.320 | 3.400 | 3.210 | 3.400 | 3.400 | 1,331 |
| 2023-04-27 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 1,427 |
| 2023-04-26 | 3.320 | 3.350 | 3.100 | 3.340 | 3.340 | 3,114 |
| 2023-04-25 | 3.360 | 3.420 | 3.230 | 3.420 | 3.420 | 1,118 |
| 2023-04-24 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 42 |
| 2023-04-21 | 3.250 | 3.500 | 3.250 | 3.460 | 3.460 | 2,113 |
| 2023-04-20 | 3.260 | 3.400 | 3.040 | 3.250 | 3.250 | 7,068 |
| 2023-04-19 | 3.380 | 3.380 | 3.210 | 3.330 | 3.330 | 2,688 |
| 2023-04-18 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 589 |
| 2023-04-17 | 3.300 | 3.360 | 3.210 | 3.340 | 3.340 | 2,734 |
| 2023-04-14 | 3.350 | 3.370 | 3.270 | 3.300 | 3.300 | 5,216 |
| 2023-04-13 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 3,072 |
| 2023-04-12 | 3.450 | 3.470 | 3.370 | 3.420 | 3.420 | 2,348 |
| 2023-04-11 | 3.440 | 3.590 | 3.320 | 3.450 | 3.450 | 3,427 |
| 2023-04-06 | 3.520 | 3.520 | 3.300 | 3.350 | 3.350 | 370 |
| 2023-04-05 | 3.700 | 3.700 | 3.440 | 3.480 | 3.480 | 34,305 |
| 2023-04-04 | 3.040 | 3.280 | 3.000 | 3.220 | 3.220 | 33,375 |
| 2023-04-03 | 3.100 | 3.100 | 2.860 | 3.040 | 3.040 | 15,816 |
| 2023-03-31 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 3,485 |
| 2023-03-30 | 3.050 | 3.060 | 3.000 | 3.000 | 3.000 | 3,280 |
| 2023-03-29 | 2.960 | 3.100 | 2.890 | 3.000 | 3.000 | 13,875 |
| 2023-03-28 | 3.100 | 3.260 | 2.990 | 3.010 | 3.010 | 8,303 |
| 2023-03-27 | 3.250 | 3.250 | 3.140 | 3.140 | 3.140 | 1,096 |
| 2023-03-24 | 3.340 | 3.340 | 3.120 | 3.250 | 3.250 | 6,266 |
| 2023-03-23 | 3.350 | 3.350 | 3.170 | 3.340 | 3.340 | 1,885 |
| 2023-03-22 | 3.450 | 3.450 | 3.200 | 3.350 | 3.350 | 2,554 |
| 2023-03-21 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 55 |
| 2023-03-20 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 585 |
| 2023-03-17 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 3,131 |
| 2023-03-16 | 3.330 | 3.390 | 3.210 | 3.390 | 3.390 | 801 |
| 2023-03-15 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 311 |
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.