Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 4.870 | 4.870 | 4.700 | 4.700 | 4.700 | 15 |
| 2022-03-30 | 4.850 | 4.850 | 4.845 | 4.850 | 4.850 | 505 |
| 2022-03-29 | 4.850 | 4.850 | 4.845 | 4.845 | 4.845 | 29 |
| 2022-03-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 56 |
| 2022-03-25 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 110 |
| 2022-03-24 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 10 |
| 2022-03-23 | 4.880 | 4.990 | 4.880 | 4.990 | 4.990 | 2,580 |
| 2022-03-22 | 4.980 | 4.980 | 4.700 | 4.880 | 4.880 | 2,448 |
| 2022-03-21 | 5.000 | 5.000 | 4.885 | 4.885 | 4.885 | 889 |
| 2022-03-17 | 4.800 | 5.080 | 4.740 | 5.080 | 5.080 | 600 |
| 2022-03-16 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 705 |
| 2022-03-15 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 321 |
| 2022-03-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15 |
| 2022-03-11 | 4.770 | 4.800 | 4.750 | 4.750 | 4.750 | 1,412 |
| 2022-03-10 | 4.600 | 4.770 | 4.500 | 4.770 | 4.770 | 3,340 |
| 2022-03-09 | 4.100 | 4.550 | 4.100 | 4.550 | 4.550 | 449 |
| 2022-03-08 | 3.950 | 4.150 | 3.950 | 4.150 | 4.150 | 368 |
| 2022-03-07 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 100 |
| 2022-03-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 20 |
| 2022-03-03 | 3.990 | 4.000 | 3.800 | 4.000 | 4.000 | 8,249 |
| 2022-03-02 | 4.100 | 4.220 | 3.900 | 4.220 | 4.220 | 516 |
| 2022-03-01 | 4.000 | 4.130 | 3.900 | 4.050 | 4.050 | 6,714 |
| 2022-02-28 | 4.490 | 4.490 | 4.000 | 4.100 | 4.100 | 3,731 |
| 2022-02-25 | 4.495 | 4.500 | 4.495 | 4.495 | 4.495 | 251 |
| 2022-02-24 | 4.800 | 4.800 | 3.840 | 4.495 | 4.495 | 25,301 |
| 2022-02-22 | 4.905 | 5.090 | 4.880 | 5.090 | 5.090 | 116 |
| 2022-02-21 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 1,313 |
| 2022-02-18 | 5.200 | 5.200 | 4.940 | 5.200 | 5.200 | 2,045 |
| 2022-02-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2022-02-15 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 31 |
| 2022-02-11 | 5.300 | 5.460 | 5.100 | 5.460 | 5.460 | 2,301 |
| 2022-02-10 | 5.600 | 5.670 | 5.200 | 5.500 | 5.500 | 3,121 |
| 2022-02-09 | 5.480 | 5.700 | 5.480 | 5.700 | 5.700 | 123 |
| 2022-02-08 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 206 |
| 2022-02-07 | 5.550 | 5.850 | 5.500 | 5.500 | 5.500 | 4,070 |
| 2022-02-04 | 5.430 | 5.500 | 5.300 | 5.500 | 5.500 | 3,937 |
| 2022-02-03 | 5.180 | 5.440 | 5.180 | 5.430 | 5.430 | 1,658 |
| 2022-02-02 | 5.090 | 5.190 | 5.090 | 5.190 | 5.190 | 285 |
| 2022-02-01 | 5.080 | 5.100 | 5.080 | 5.090 | 5.090 | 60 |
| 2022-01-31 | 5.070 | 5.080 | 5.070 | 5.080 | 5.080 | 24 |
| 2022-01-28 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 43 |
| 2022-01-27 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 928 |
| 2022-01-26 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 461 |
| 2022-01-25 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 50 |
| 2022-01-24 | 5.030 | 5.030 | 4.900 | 4.900 | 4.900 | 1,411 |
| 2022-01-21 | 5.000 | 5.110 | 5.000 | 5.110 | 5.110 | 310 |
| 2022-01-20 | 4.905 | 5.000 | 4.850 | 5.000 | 5.000 | 1,114 |
| 2022-01-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2022-01-18 | 4.950 | 5.080 | 4.950 | 5.050 | 5.050 | 523 |
| 2022-01-17 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 25 |
| 2022-01-14 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 960 |
| 2022-01-13 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 262 |
| 2022-01-12 | 4.965 | 5.180 | 4.965 | 5.100 | 5.100 | 3,709 |
| 2022-01-11 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 52 |
| 2022-01-10 | 4.610 | 5.070 | 4.610 | 5.000 | 5.000 | 864 |
| 2022-01-07 | 4.890 | 5.190 | 4.885 | 5.110 | 5.110 | 4,383 |
| 2022-01-05 | 4.880 | 4.890 | 4.600 | 4.890 | 4.890 | 316 |
| 2022-01-04 | 4.890 | 4.890 | 4.880 | 4.880 | 4.880 | 23 |
| 2022-01-03 | 4.900 | 4.900 | 4.870 | 4.890 | 4.890 | 1,393 |
| 2021-12-30 | 4.315 | 4.500 | 4.310 | 4.400 | 4.400 | 1,963 |
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.