Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.460	3.480	3.400	3.480	3.480	413
2023-03-13	3.550	3.590	3.160	3.460	3.460	9,530
2023-03-10	3.620	3.700	3.370	3.600	3.600	4,416
2023-03-09	3.600	3.730	3.600	3.620	3.620	2,115
2023-03-08	3.570	3.630	3.480	3.600	3.600	4,635
2023-03-07	3.610	3.610	3.550	3.600	3.600	2,667
2023-03-06	3.520	3.640	3.500	3.640	3.640	1,203
2023-03-03	3.600	3.670	3.530	3.670	3.670	9,417
2023-03-02	3.610	3.670	3.420	3.610	3.610	2,103
2023-03-01	3.630	3.740	3.570	3.610	3.610	9,072
2023-02-28	3.350	3.740	3.350	3.670	3.670	9,869
2023-02-27	3.350	3.450	3.120	3.450	3.450	9,758
2023-02-24	3.430	3.440	3.300	3.440	3.440	2,010
2023-02-23	3.380	3.470	3.370	3.440	3.440	4,553
2023-02-22	3.320	3.450	3.300	3.450	3.450	4,932
2023-02-21	3.500	3.500	3.350	3.450	3.450	4,361
2023-02-20	3.480	3.480	3.350	3.470	3.470	4,032
2023-02-17	3.400	3.480	3.360	3.480	3.480	4,676
2023-02-16	3.620	3.620	3.300	3.400	3.400	32,317
2023-02-15	3.930	3.930	3.560	3.610	3.610	93,508
2023-02-14	4.600	4.740	4.220	4.300	4.300	14,568
2023-02-13	4.410	4.800	4.160	4.530	4.530	62,535
2023-02-10	4.350	4.400	4.170	4.400	4.400	15,591
2023-02-09	3.930	4.430	3.750	4.350	4.350	31,666
2023-02-08	3.440	3.860	3.400	3.860	3.860	26,352
2023-02-07	3.650	3.650	3.300	3.440	3.440	11,543
2023-02-06	3.650	3.690	3.540	3.640	3.640	4,841
2023-02-03	3.540	3.660	3.460	3.660	3.660	11,580
2023-02-02	3.490	3.520	3.400	3.520	3.520	19,063
2023-02-01	3.460	3.690	3.200	3.480	3.480	35,454
2023-01-31	3.380	3.480	3.300	3.460	3.460	6,143
2023-01-30	3.490	3.550	3.400	3.440	3.440	7,059
2023-01-27	3.250	3.500	3.250	3.490	3.490	22,391
2023-01-26	3.180	3.320	3.100	3.270	3.270	16,545
2023-01-25	3.010	3.340	3.010	3.170	3.170	23,090
2023-01-24	2.970	3.140	2.960	3.140	3.140	18,442
2023-01-23	2.960	3.010	2.900	2.980	2.980	16,357
2023-01-20	2.980	2.980	2.930	2.960	2.960	1,686
2023-01-19	3.010	3.010	2.920	2.990	2.990	1,443
2023-01-18	2.980	3.010	2.900	3.000	3.000	6,475
2023-01-17	2.970	2.980	2.900	2.940	2.940	3,996
2023-01-16	2.980	3.000	2.900	2.910	2.910	5,046
2023-01-13	2.950	2.980	2.900	2.950	2.950	2,390
2023-01-12	2.980	3.010	2.900	2.960	2.960	6,666
2023-01-11	2.990	3.150	2.920	2.920	2.920	46,521
2023-01-10	2.920	3.040	2.850	3.040	3.040	7,240
2023-01-09	2.920	2.920	2.860	2.860	2.860	3,186
2023-01-05	2.910	2.930	2.830	2.870	2.870	15,424
2023-01-04	2.890	3.010	2.890	2.910	2.910	2,874
2023-01-03	3.020	3.020	2.880	2.980	2.980	19,498
2023-01-02	2.880	3.040	2.880	3.040	3.040	3,993
2022-12-30	2.820	2.920	2.760	2.920	2.920	11,938
2022-12-29	2.900	2.900	2.860	2.860	2.860	386
2022-12-28	2.940	2.940	2.800	2.900	2.900	102,421
2022-12-27	2.930	2.980	2.910	2.910	2.910	5,291
2022-12-23	2.920	2.950	2.860	2.940	2.940	2,311
2022-12-22	2.960	3.080	2.940	2.940	2.940	16,530
2022-12-21	2.890	2.960	2.890	2.960	2.960	5,272
2022-12-20	2.870	2.900	2.720	2.890	2.890	3,287
2022-12-19	2.810	2.880	2.740	2.870	2.870	2,412

← NewerPage 16 of 21 · 1,246 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.