Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.300 | 4.380 | 4.110 | 4.270 | 4.270 | 2,264 |
| 2022-06-28 | 4.180 | 4.320 | 4.100 | 4.320 | 4.320 | 6,037 |
| 2022-06-27 | 4.220 | 4.310 | 4.080 | 4.180 | 4.180 | 39,951 |
| 2022-06-24 | 4.680 | 4.680 | 4.300 | 4.600 | 4.600 | 5,875 |
| 2022-06-23 | 4.500 | 4.700 | 4.200 | 4.550 | 4.550 | 22,519 |
| 2022-06-22 | 4.570 | 4.570 | 4.260 | 4.500 | 4.500 | 914 |
| 2022-06-21 | 4.250 | 4.600 | 4.250 | 4.590 | 4.590 | 5,832 |
| 2022-06-20 | 4.460 | 4.700 | 4.040 | 4.250 | 4.250 | 10,089 |
| 2022-06-17 | 4.740 | 4.740 | 4.260 | 4.480 | 4.480 | 3,423 |
| 2022-06-15 | 4.460 | 4.770 | 4.300 | 4.700 | 4.700 | 6,394 |
| 2022-06-14 | 4.100 | 4.450 | 4.100 | 4.450 | 4.450 | 10,769 |
| 2022-06-13 | 4.440 | 4.570 | 4.000 | 4.220 | 4.220 | 30,778 |
| 2022-06-10 | 4.590 | 4.590 | 4.420 | 4.510 | 4.510 | 3,945 |
| 2022-06-09 | 4.680 | 4.780 | 4.420 | 4.510 | 4.510 | 24,969 |
| 2022-06-08 | 4.600 | 4.900 | 4.440 | 4.760 | 4.760 | 39,705 |
| 2022-06-07 | 5.220 | 5.300 | 4.180 | 4.600 | 4.600 | 170,528 |
| 2022-06-06 | 5.560 | 7.100 | 4.880 | 5.160 | 5.160 | 181,521 |
| 2022-06-03 | 5.500 | 5.860 | 5.200 | 5.560 | 5.560 | 13,933 |
| 2022-06-02 | 4.770 | 5.400 | 4.640 | 5.280 | 5.280 | 19,316 |
| 2022-06-01 | 4.590 | 4.800 | 4.280 | 4.700 | 4.700 | 54,713 |
| 2022-05-31 | 4.860 | 4.860 | 4.270 | 4.430 | 4.430 | 40,012 |
| 2022-05-30 | 5.020 | 5.100 | 4.620 | 4.810 | 4.810 | 20,481 |
| 2022-05-27 | 5.300 | 5.300 | 5.000 | 5.180 | 5.180 | 7,073 |
| 2022-05-26 | 5.300 | 5.400 | 5.260 | 5.340 | 5.340 | 4,491 |
| 2022-05-25 | 5.300 | 5.300 | 5.160 | 5.300 | 5.300 | 2,418 |
| 2022-05-24 | 5.120 | 5.340 | 5.060 | 5.300 | 5.300 | 2,166 |
| 2022-05-23 | 5.360 | 5.420 | 5.020 | 5.400 | 5.400 | 8,957 |
| 2022-05-20 | 5.240 | 5.300 | 5.220 | 5.300 | 5.300 | 1,935 |
| 2022-05-19 | 5.380 | 5.400 | 5.240 | 5.300 | 5.300 | 7,975 |
| 2022-05-18 | 5.300 | 5.500 | 5.200 | 5.420 | 5.420 | 15,414 |
| 2022-05-17 | 5.340 | 5.400 | 5.140 | 5.360 | 5.360 | 9,265 |
| 2022-05-16 | 5.180 | 5.600 | 5.080 | 5.320 | 5.320 | 17,202 |
| 2022-05-13 | 5.220 | 5.260 | 4.980 | 5.000 | 5.000 | 6,737 |
| 2022-05-12 | 5.180 | 5.260 | 4.920 | 5.260 | 5.260 | 2,465 |
| 2022-05-11 | 5.080 | 5.080 | 5.000 | 5.020 | 5.020 | 1,010 |
| 2022-05-10 | 5.000 | 5.120 | 5.000 | 5.060 | 5.060 | 5,874 |
| 2022-05-09 | 5.100 | 5.500 | 4.900 | 5.100 | 5.100 | 27,044 |
| 2022-05-06 | 4.900 | 5.060 | 4.840 | 5.060 | 5.060 | 4,559 |
| 2022-05-05 | 5.040 | 5.040 | 4.820 | 4.950 | 4.950 | 3,996 |
| 2022-05-04 | 5.120 | 5.120 | 4.930 | 4.990 | 4.990 | 1,408 |
| 2022-05-02 | 5.000 | 5.180 | 5.000 | 5.020 | 5.020 | 9,365 |
| 2022-04-29 | 5.020 | 5.180 | 4.810 | 4.900 | 4.900 | 4,432 |
| 2022-04-28 | 5.240 | 5.260 | 4.920 | 4.920 | 4.920 | 46,678 |
| 2022-04-27 | 4.800 | 5.300 | 4.580 | 5.100 | 5.100 | 74,583 |
| 2022-04-26 | 4.820 | 4.990 | 4.680 | 4.830 | 4.830 | 19,932 |
| 2022-04-25 | 5.160 | 5.300 | 4.840 | 4.900 | 4.900 | 14,190 |
| 2022-04-22 | 5.360 | 5.380 | 5.200 | 5.220 | 5.220 | 7,079 |
| 2022-04-21 | 5.380 | 5.960 | 5.120 | 5.540 | 5.540 | 21,400 |
| 2022-04-20 | 5.120 | 5.400 | 5.040 | 5.400 | 5.400 | 6,369 |
| 2022-04-19 | 5.360 | 5.500 | 5.120 | 5.120 | 5.120 | 5,711 |
| 2022-04-14 | 5.180 | 5.780 | 5.000 | 5.360 | 5.360 | 4,316 |
| 2022-04-13 | 5.700 | 5.700 | 4.900 | 5.160 | 5.160 | 23,212 |
| 2022-04-12 | 5.300 | 5.300 | 4.850 | 5.110 | 5.110 | 29,846 |
| 2022-04-11 | 6.410 | 6.410 | 5.230 | 5.390 | 5.390 | 87,041 |
| 2022-04-08 | 8.000 | 8.240 | 6.400 | 6.400 | 6.400 | 198,060 |
| 2022-04-07 | 6.750 | 7.600 | 6.510 | 7.360 | 7.360 | 113,510 |
| 2022-04-06 | 4.500 | 6.480 | 4.500 | 6.480 | 6.480 | 27,741 |
| 2022-04-05 | 4.670 | 4.670 | 4.500 | 4.500 | 4.500 | 555 |
| 2022-04-04 | 4.790 | 4.790 | 4.500 | 4.500 | 4.500 | 370 |
| 2022-04-01 | 4.790 | 4.790 | 4.500 | 4.500 | 4.500 | 60 |
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.