Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 4.640 | 5.230 | 4.200 | 4.500 | 4.500 | 2,063 |
| 2021-12-28 | 4.100 | 4.200 | 4.000 | 4.200 | 4.200 | 12,331 |
| 2021-12-27 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 7,010 |
| 2021-12-23 | 4.430 | 4.430 | 4.300 | 4.300 | 4.300 | 5,854 |
| 2021-12-22 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 122,935 |
| 2021-12-21 | 4.615 | 4.615 | 4.500 | 4.600 | 4.600 | 2,560 |
| 2021-12-20 | 4.640 | 4.640 | 4.615 | 4.615 | 4.615 | 1,380 |
| 2021-12-16 | 4.625 | 4.650 | 4.625 | 4.650 | 4.650 | 769 |
| 2021-12-15 | 4.660 | 4.660 | 4.625 | 4.640 | 4.640 | 2,179 |
| 2021-12-14 | 4.700 | 4.740 | 4.425 | 4.655 | 4.655 | 8,728 |
| 2021-12-13 | 4.555 | 4.700 | 4.555 | 4.700 | 4.700 | 181 |
| 2021-12-10 | 4.500 | 4.700 | 4.450 | 4.700 | 4.700 | 110 |
| 2021-12-09 | 4.470 | 4.730 | 4.450 | 4.500 | 4.500 | 2,568 |
| 2021-12-08 | 4.515 | 4.550 | 4.500 | 4.510 | 4.510 | 1,675 |
| 2021-12-07 | 4.570 | 4.690 | 4.430 | 4.510 | 4.510 | 7,424 |
| 2021-12-06 | 4.850 | 4.850 | 4.550 | 4.680 | 4.680 | 9,380 |
| 2021-12-03 | 4.910 | 4.910 | 4.720 | 4.850 | 4.850 | 1,358 |
| 2021-12-02 | 4.900 | 4.900 | 4.730 | 4.750 | 4.750 | 1,210 |
| 2021-12-01 | 4.930 | 4.995 | 4.900 | 4.950 | 4.950 | 810 |
| 2021-11-30 | 5.000 | 5.000 | 4.930 | 4.935 | 4.935 | 2,180 |
| 2021-11-29 | 5.000 | 5.000 | 4.915 | 4.950 | 4.950 | 985 |
| 2021-11-26 | 5.000 | 5.070 | 4.950 | 5.070 | 5.070 | 2,601 |
| 2021-11-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 121 |
| 2021-11-24 | 5.030 | 5.050 | 4.960 | 5.050 | 5.050 | 1,737 |
| 2021-11-23 | 5.070 | 5.070 | 5.000 | 5.000 | 5.000 | 554 |
| 2021-11-22 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 1,884 |
| 2021-11-19 | 5.170 | 5.250 | 5.030 | 5.210 | 5.210 | 901 |
| 2021-11-18 | 5.050 | 5.160 | 5.050 | 5.160 | 5.160 | 671 |
| 2021-11-17 | 5.050 | 5.180 | 5.050 | 5.180 | 5.180 | 1,134 |
| 2021-11-16 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 2,232 |
| 2021-11-15 | 5.250 | 5.250 | 4.910 | 5.140 | 5.140 | 4,189 |
| 2021-11-12 | 5.220 | 5.270 | 5.040 | 5.240 | 5.240 | 2,100 |
| 2021-11-10 | 5.280 | 5.300 | 4.990 | 5.220 | 5.220 | 9,278 |
| 2021-11-09 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 1,123 |
| 2021-11-08 | 5.360 | 5.540 | 5.300 | 5.300 | 5.300 | 2,698 |
| 2021-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,140 |
| 2021-11-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 604 |
| 2021-11-03 | 5.570 | 5.570 | 5.360 | 5.360 | 5.360 | 1,590 |
| 2021-11-02 | 5.420 | 5.600 | 5.400 | 5.500 | 5.500 | 3,696 |
| 2021-10-29 | 5.440 | 5.440 | 5.210 | 5.400 | 5.400 | 3,006 |
| 2021-10-28 | 5.420 | 5.460 | 5.300 | 5.450 | 5.450 | 7,384 |
| 2021-10-27 | 5.510 | 5.600 | 5.450 | 5.450 | 5.450 | 3,061 |
| 2021-10-26 | 5.550 | 5.550 | 5.510 | 5.510 | 5.510 | 4,100 |
| 2021-10-25 | 5.720 | 5.850 | 5.560 | 5.600 | 5.600 | 3,960 |
| 2021-10-22 | 5.560 | 5.730 | 5.450 | 5.730 | 5.730 | 2,978 |
| 2021-10-21 | 5.680 | 5.730 | 5.600 | 5.600 | 5.600 | 3,992 |
| 2021-10-20 | 5.800 | 5.800 | 5.600 | 5.630 | 5.630 | 3,382 |
| 2021-10-19 | 6.040 | 6.040 | 5.770 | 5.770 | 5.770 | 4,593 |
| 2021-10-18 | 6.000 | 6.050 | 5.860 | 6.020 | 6.020 | 1,325 |
| 2021-10-15 | 5.720 | 6.070 | 5.720 | 5.900 | 5.900 | 17,558 |
| 2021-10-14 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 4,105 |
← NewerPage 21 of 21 · 1,251 trading days
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.