Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.550	11.000	10.350	10.850	10.850	2,925
2026-07-23	10.450	11.000	10.450	10.650	10.650	1,081
2026-07-22	10.900	11.000	10.300	10.800	10.800	2,781
2026-07-21	11.000	11.250	10.250	10.900	10.900	2,584
2026-07-20	10.600	11.050	10.600	11.000	11.000	3,825
2026-07-17	10.350	10.600	10.200	10.600	10.600	2,098
2026-07-16	10.300	10.400	10.200	10.350	10.350	644
2026-07-15	10.000	10.300	10.000	10.300	10.300	1,390
2026-07-14	9.800	10.050	9.620	10.050	10.050	2,255
2026-07-13	10.200	10.300	9.700	10.100	10.100	994
2026-07-10	9.900	10.300	9.760	10.300	10.300	1,138
2026-07-09	10.050	10.100	9.680	9.760	9.760	1,126
2026-07-08	9.740	10.000	9.620	10.000	10.000	1,677
2026-07-07	9.980	10.000	9.740	9.740	9.740	1,089
2026-07-06	9.800	9.900	9.620	9.860	9.860	3,479
2026-07-03	10.300	10.350	9.600	9.800	9.800	2,942
2026-07-02	9.800	10.400	9.620	10.350	10.350	9,388
2026-07-01	8.980	9.700	8.800	9.700	9.700	6,910
2026-06-30	8.900	8.980	8.900	8.980	8.980	144
2026-06-29	8.700	8.900	8.700	8.900	8.900	573
2026-06-26	8.840	8.880	8.800	8.880	8.880	662
2026-06-25	8.820	8.860	8.460	8.840	8.840	2,564
2026-06-24	8.800	9.060	8.800	9.000	9.000	201
2026-06-23	9.080	9.080	8.660	9.000	9.000	1,274
2026-06-22	8.420	9.080	8.420	9.080	9.080	1,820
2026-06-19	8.960	8.960	8.800	8.800	8.800	745
2026-06-18	8.940	8.960	8.800	8.800	8.800	346
2026-06-17	8.880	8.940	8.800	8.940	8.940	1,048
2026-06-16	8.680	8.900	8.680	8.900	8.900	155
2026-06-15	9.000	9.080	8.680	8.680	8.680	1,519
2026-06-12	8.960	9.140	8.500	9.000	9.000	5,863
2026-06-11	8.880	8.880	8.160	8.680	8.680	1,136
2026-06-10	8.780	8.800	8.100	8.780	8.780	2,794
2026-06-09	8.740	8.740	8.720	8.720	8.720	158
2026-06-08	8.780	8.900	8.600	8.900	8.900	840
2026-06-05	9.100	9.100	8.760	9.000	9.000	361
2026-06-03	9.180	9.180	8.540	9.000	9.000	2,388
2026-06-02	9.320	9.320	8.700	9.180	9.180	2,314
2026-06-01	9.060	9.340	8.840	8.840	8.840	2,866
2026-05-29	9.100	9.340	9.000	9.340	9.340	1,513
2026-05-28	9.480	9.480	9.000	9.300	9.300	2,860
2026-05-27	9.280	9.500	9.140	9.140	9.140	1,997
2026-05-26	9.600	9.600	9.280	9.280	9.280	620
2026-05-25	9.220	9.600	9.200	9.600	9.600	2,956
2026-05-22	9.420	9.640	9.140	9.620	9.620	1,661
2026-05-21	9.380	9.500	9.380	9.500	9.500	113
2026-05-20	9.220	9.380	9.180	9.360	9.360	1,055
2026-05-19	9.160	9.500	9.160	9.400	9.400	219
2026-05-18	9.640	9.860	9.140	9.140	9.140	1,969
2026-05-15	9.200	9.660	9.200	9.320	9.320	2,363
2026-05-14	9.740	9.900	9.000	9.500	9.500	7,105
2026-05-13	9.900	9.900	9.740	9.740	9.740	395
2026-05-12	9.800	9.800	9.740	9.740	9.740	431
2026-05-11	9.960	9.960	9.800	9.800	9.800	2,209
2026-05-08	9.840	9.960	9.800	9.960	9.960	235
2026-05-07	9.980	9.980	9.840	9.840	9.840	447
2026-05-06	9.740	10.000	9.740	10.000	10.000	1,467
2026-05-05	9.980	9.980	9.740	9.740	9.740	710
2026-05-04	9.980	9.980	9.960	9.980	9.980	372
2026-04-30	9.800	9.960	9.800	9.960	9.960	434

← NewerPage 2 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.