Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.710	2.850	2.600	2.790	2.790	11,253
2022-12-15	2.770	2.900	2.670	2.800	2.800	8,392
2022-12-14	2.760	2.860	2.640	2.860	2.860	12,958
2022-12-13	2.720	2.730	2.690	2.730	2.730	2,587
2022-12-12	2.710	2.770	2.650	2.650	2.650	3,260
2022-12-09	2.810	2.810	2.650	2.710	2.710	17,262
2022-12-08	2.830	2.890	2.770	2.770	2.770	4,493
2022-12-07	2.880	2.920	2.830	2.900	2.900	15,290
2022-12-06	2.890	2.890	2.830	2.880	2.880	825
2022-12-05	2.990	3.010	2.800	2.890	2.890	10,165
2022-12-02	2.900	3.000	2.850	3.000	3.000	2,096
2022-12-01	2.940	2.940	2.850	2.930	2.930	1,918
2022-11-30	2.870	2.990	2.870	2.940	2.940	3,717
2022-11-29	2.970	2.970	2.850	2.930	2.930	1,407
2022-11-28	2.870	2.990	2.870	2.920	2.920	3,331
2022-11-25	2.950	2.950	2.810	2.900	2.900	7,885
2022-11-24	2.890	2.990	2.890	2.990	2.990	1,270
2022-11-23	2.930	2.990	2.820	2.900	2.900	2,400
2022-11-22	2.940	2.940	2.920	2.930	2.930	467
2022-11-21	2.920	2.940	2.860	2.940	2.940	647
2022-11-18	2.900	2.970	2.900	2.920	2.920	3,106
2022-11-17	2.880	3.200	2.880	2.980	2.980	17,119
2022-11-16	2.800	2.940	2.720	2.880	2.880	3,966
2022-11-15	2.760	3.130	2.760	2.950	2.950	12,420
2022-11-14	2.900	2.920	2.600	2.760	2.760	5,700
2022-11-10	2.900	2.900	2.800	2.870	2.870	1,220
2022-11-09	2.470	2.950	2.470	2.910	2.910	16,644
2022-11-08	2.470	2.480	2.340	2.470	2.470	4,105
2022-11-07	2.360	2.500	2.350	2.410	2.410	4,779
2022-11-04	2.300	2.360	2.300	2.350	2.350	1,641
2022-11-03	2.300	2.390	2.100	2.250	2.250	9,355
2022-11-02	2.430	2.430	2.200	2.290	2.290	5,422
2022-10-31	2.190	2.470	2.110	2.270	2.270	7,070
2022-10-28	2.110	2.180	2.060	2.160	2.160	5,451
2022-10-27	2.300	2.300	2.090	2.090	2.090	8,478
2022-10-26	2.200	2.300	2.110	2.300	2.300	6,348
2022-10-25	2.130	2.200	2.100	2.190	2.190	1,685
2022-10-24	2.250	2.250	2.100	2.120	2.120	8,067
2022-10-21	2.190	2.250	2.140	2.250	2.250	2,665
2022-10-20	2.230	2.230	2.050	2.200	2.200	10,003
2022-10-19	2.130	2.280	2.120	2.230	2.230	7,941
2022-10-18	2.290	2.310	2.100	2.250	2.250	7,724
2022-10-17	2.300	2.300	2.240	2.300	2.300	1,321
2022-10-14	2.240	2.370	2.240	2.340	2.340	2,664
2022-10-13	2.500	2.500	2.230	2.240	2.240	3,546
2022-10-12	2.400	2.500	2.400	2.490	2.490	1,330
2022-10-11	2.400	2.410	2.180	2.400	2.400	7,695
2022-10-10	2.570	2.570	2.440	2.440	2.440	1,041
2022-10-07	2.590	2.590	2.580	2.580	2.580	3,808
2022-10-06	2.500	2.580	2.500	2.580	2.580	2,428
2022-10-05	2.510	2.530	2.510	2.530	2.530	435
2022-10-04	2.340	2.540	2.300	2.530	2.530	1,767
2022-10-03	2.550	2.550	2.340	2.340	2.340	2,162
2022-09-30	2.460	2.550	2.460	2.550	2.550	394
2022-09-29	2.620	2.620	2.470	2.470	2.470	3,561
2022-09-28	2.700	2.730	2.620	2.670	2.670	3,535
2022-09-27	2.520	2.730	2.520	2.710	2.710	6,056
2022-09-26	2.720	2.780	2.320	2.480	2.480	9,212
2022-09-23	2.800	2.800	2.730	2.800	2.800	2,364
2022-09-22	2.850	2.850	2.800	2.800	2.800	420

← NewerPage 17 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.