Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 420 |
| 2022-09-21 | 2.870 | 2.890 | 2.790 | 2.790 | 2.790 | 2,234 |
| 2022-09-20 | 2.870 | 2.900 | 2.700 | 2.870 | 2.870 | 5,958 |
| 2022-09-19 | 2.810 | 2.990 | 2.790 | 2.810 | 2.810 | 5,392 |
| 2022-09-16 | 3.040 | 3.040 | 2.550 | 2.840 | 2.840 | 8,730 |
| 2022-09-15 | 2.810 | 3.100 | 2.750 | 3.080 | 3.080 | 15,469 |
| 2022-09-14 | 2.880 | 2.880 | 2.740 | 2.810 | 2.810 | 18,183 |
| 2022-09-13 | 3.090 | 3.090 | 2.850 | 2.930 | 2.930 | 23,340 |
| 2022-09-12 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 20,779 |
| 2022-09-09 | 3.520 | 3.520 | 3.000 | 3.120 | 3.120 | 106,506 |
| 2022-09-08 | 3.610 | 3.720 | 3.520 | 3.590 | 3.590 | 3,570 |
| 2022-09-07 | 3.740 | 3.790 | 3.420 | 3.630 | 3.630 | 20,564 |
| 2022-09-06 | 3.750 | 3.800 | 3.710 | 3.740 | 3.740 | 1,327 |
| 2022-09-05 | 3.830 | 3.900 | 3.500 | 3.750 | 3.750 | 9,896 |
| 2022-09-02 | 3.830 | 4.050 | 3.820 | 3.830 | 3.830 | 3,420 |
| 2022-09-01 | 3.990 | 4.190 | 3.810 | 3.880 | 3.880 | 5,444 |
| 2022-08-31 | 3.920 | 4.230 | 3.840 | 3.990 | 3.990 | 6,863 |
| 2022-08-30 | 4.080 | 4.080 | 3.920 | 3.960 | 3.960 | 1,498 |
| 2022-08-29 | 3.950 | 4.040 | 3.930 | 4.040 | 4.040 | 365 |
| 2022-08-26 | 4.100 | 4.150 | 3.800 | 4.090 | 4.090 | 6,333 |
| 2022-08-25 | 4.220 | 4.230 | 4.000 | 4.070 | 4.070 | 6,631 |
| 2022-08-24 | 4.230 | 4.230 | 4.060 | 4.190 | 4.190 | 3,077 |
| 2022-08-23 | 4.180 | 4.200 | 4.060 | 4.200 | 4.200 | 2,068 |
| 2022-08-22 | 4.200 | 4.280 | 4.100 | 4.100 | 4.100 | 2,295 |
| 2022-08-19 | 4.220 | 4.220 | 4.120 | 4.200 | 4.200 | 1,511 |
| 2022-08-18 | 4.080 | 4.240 | 4.060 | 4.220 | 4.220 | 9,761 |
| 2022-08-17 | 4.360 | 4.380 | 4.200 | 4.240 | 4.240 | 6,964 |
| 2022-08-16 | 4.300 | 4.480 | 4.300 | 4.350 | 4.350 | 36,247 |
| 2022-08-12 | 4.750 | 4.780 | 4.490 | 4.680 | 4.680 | 4,854 |
| 2022-08-11 | 4.580 | 4.800 | 4.320 | 4.700 | 4.700 | 7,721 |
| 2022-08-10 | 4.500 | 4.650 | 4.400 | 4.500 | 4.500 | 5,498 |
| 2022-08-09 | 4.240 | 4.690 | 4.240 | 4.620 | 4.620 | 9,613 |
| 2022-08-08 | 4.350 | 4.450 | 4.270 | 4.400 | 4.400 | 21,422 |
| 2022-08-05 | 4.840 | 4.840 | 4.220 | 4.490 | 4.490 | 20,946 |
| 2022-08-04 | 5.000 | 5.080 | 4.600 | 4.880 | 4.880 | 2,267 |
| 2022-08-03 | 4.690 | 5.140 | 4.690 | 4.840 | 4.840 | 25,916 |
| 2022-08-02 | 4.400 | 4.800 | 4.400 | 4.690 | 4.690 | 16,670 |
| 2022-08-01 | 4.400 | 4.400 | 4.160 | 4.400 | 4.400 | 3,336 |
| 2022-07-29 | 4.210 | 4.540 | 4.100 | 4.400 | 4.400 | 7,769 |
| 2022-07-28 | 4.450 | 4.450 | 4.200 | 4.400 | 4.400 | 857 |
| 2022-07-27 | 4.460 | 4.460 | 4.220 | 4.400 | 4.400 | 242 |
| 2022-07-26 | 4.480 | 4.490 | 4.370 | 4.480 | 4.480 | 314 |
| 2022-07-25 | 4.470 | 4.550 | 4.470 | 4.550 | 4.550 | 1,929 |
| 2022-07-22 | 4.380 | 4.470 | 4.270 | 4.470 | 4.470 | 2,131 |
| 2022-07-21 | 4.270 | 4.420 | 4.270 | 4.340 | 4.340 | 2,487 |
| 2022-07-20 | 4.170 | 4.280 | 4.140 | 4.280 | 4.280 | 2,405 |
| 2022-07-19 | 4.220 | 4.480 | 4.020 | 4.180 | 4.180 | 16,385 |
| 2022-07-18 | 4.200 | 4.500 | 4.000 | 4.490 | 4.490 | 7,528 |
| 2022-07-15 | 3.900 | 4.470 | 3.120 | 4.360 | 4.360 | 31,073 |
| 2022-07-14 | 4.140 | 4.140 | 3.790 | 3.950 | 3.950 | 10,039 |
| 2022-07-13 | 4.190 | 4.330 | 4.000 | 4.160 | 4.160 | 3,888 |
| 2022-07-12 | 3.980 | 4.190 | 3.970 | 4.190 | 4.190 | 3,913 |
| 2022-07-11 | 4.050 | 4.050 | 3.800 | 3.980 | 3.980 | 5,475 |
| 2022-07-08 | 4.070 | 4.150 | 3.900 | 4.000 | 4.000 | 9,023 |
| 2022-07-07 | 4.000 | 4.160 | 3.900 | 4.040 | 4.040 | 7,034 |
| 2022-07-06 | 4.120 | 4.250 | 3.860 | 4.110 | 4.110 | 16,390 |
| 2022-07-05 | 4.320 | 4.320 | 4.110 | 4.280 | 4.280 | 9,378 |
| 2022-07-04 | 4.400 | 4.400 | 4.100 | 4.340 | 4.340 | 3,451 |
| 2022-07-01 | 4.500 | 4.590 | 4.300 | 4.400 | 4.400 | 3,588 |
| 2022-06-30 | 4.120 | 4.600 | 4.080 | 4.550 | 4.550 | 12,174 |
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.