Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 10.800 | 11.100 | 10.500 | 11.100 | 11.100 | 4,774 |
| 2026-02-02 | 11.300 | 11.400 | 10.300 | 10.500 | 10.500 | 15,322 |
| 2026-01-30 | 11.350 | 11.700 | 11.250 | 11.250 | 11.250 | 2,933 |
| 2026-01-29 | 11.300 | 11.500 | 11.200 | 11.200 | 11.200 | 1,382 |
| 2026-01-28 | 11.800 | 11.800 | 11.300 | 11.350 | 11.350 | 1,985 |
| 2026-01-27 | 11.400 | 11.800 | 11.200 | 11.750 | 11.750 | 2,765 |
| 2026-01-26 | 11.850 | 11.850 | 11.100 | 11.650 | 11.650 | 3,259 |
| 2026-01-23 | 11.800 | 11.850 | 11.500 | 11.850 | 11.850 | 1,617 |
| 2026-01-22 | 11.250 | 11.800 | 11.250 | 11.800 | 11.800 | 4,060 |
| 2026-01-21 | 11.650 | 11.800 | 11.150 | 11.200 | 11.200 | 5,224 |
| 2026-01-20 | 11.600 | 12.000 | 11.500 | 11.550 | 11.550 | 5,586 |
| 2026-01-19 | 12.050 | 12.050 | 11.450 | 11.700 | 11.700 | 2,359 |
| 2026-01-16 | 12.100 | 12.300 | 11.450 | 12.000 | 12.000 | 5,936 |
| 2026-01-15 | 12.300 | 12.300 | 11.250 | 11.750 | 11.750 | 2,172 |
| 2026-01-14 | 12.050 | 12.950 | 11.900 | 12.300 | 12.300 | 13,516 |
| 2026-01-13 | 11.350 | 12.100 | 11.150 | 11.900 | 11.900 | 13,884 |
| 2026-01-12 | 10.600 | 11.700 | 10.600 | 11.350 | 11.350 | 11,048 |
| 2026-01-09 | 10.700 | 10.800 | 10.150 | 10.500 | 10.500 | 7,439 |
| 2026-01-08 | 9.900 | 10.750 | 9.800 | 10.500 | 10.500 | 6,450 |
| 2026-01-07 | 9.860 | 10.400 | 9.660 | 10.000 | 10.000 | 11,094 |
| 2026-01-05 | 9.860 | 9.980 | 9.520 | 9.860 | 9.860 | 6,215 |
| 2026-01-02 | 9.660 | 10.400 | 9.120 | 9.860 | 9.860 | 13,689 |
| 2025-12-30 | 9.200 | 9.220 | 9.000 | 9.120 | 9.120 | 3,259 |
| 2025-12-29 | 9.140 | 9.220 | 9.000 | 9.100 | 9.100 | 6,686 |
| 2025-12-23 | 9.160 | 9.180 | 8.680 | 9.160 | 9.160 | 11,338 |
| 2025-12-22 | 9.060 | 9.160 | 8.940 | 9.160 | 9.160 | 8,333 |
| 2025-12-19 | 9.020 | 9.380 | 9.020 | 9.020 | 9.020 | 3,515 |
| 2025-12-18 | 8.840 | 9.460 | 8.780 | 9.380 | 9.380 | 12,339 |
| 2025-12-17 | 8.800 | 8.940 | 8.620 | 8.940 | 8.940 | 2,559 |
| 2025-12-16 | 8.820 | 8.820 | 8.700 | 8.720 | 8.720 | 428 |
| 2025-12-15 | 8.940 | 9.000 | 7.900 | 8.920 | 8.920 | 6,442 |
| 2025-12-12 | 8.700 | 8.980 | 8.480 | 8.980 | 8.980 | 1,164 |
| 2025-12-11 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 645 |
| 2025-12-10 | 8.900 | 8.900 | 8.040 | 8.700 | 8.700 | 4,093 |
| 2025-12-09 | 9.060 | 9.060 | 8.820 | 8.900 | 8.900 | 641 |
| 2025-12-08 | 9.040 | 9.180 | 8.820 | 9.000 | 9.000 | 2,822 |
| 2025-12-05 | 9.000 | 9.220 | 9.000 | 9.180 | 9.180 | 1,515 |
| 2025-12-04 | 9.200 | 9.280 | 8.980 | 9.260 | 9.260 | 816 |
| 2025-12-03 | 9.320 | 9.340 | 9.000 | 9.260 | 9.260 | 2,797 |
| 2025-12-02 | 9.160 | 9.400 | 8.880 | 9.340 | 9.340 | 2,956 |
| 2025-12-01 | 8.980 | 9.160 | 8.980 | 9.160 | 9.160 | 3,077 |
| 2025-11-28 | 9.000 | 9.000 | 8.820 | 8.980 | 8.980 | 1,752 |
| 2025-11-27 | 9.020 | 9.020 | 8.800 | 9.020 | 9.020 | 556 |
| 2025-11-26 | 9.020 | 9.040 | 8.840 | 9.020 | 9.020 | 150 |
| 2025-11-25 | 9.000 | 9.020 | 8.840 | 9.020 | 9.020 | 795 |
| 2025-11-24 | 9.040 | 9.100 | 8.900 | 9.000 | 9.000 | 195 |
| 2025-11-21 | 9.100 | 9.100 | 8.920 | 8.980 | 8.980 | 39 |
| 2025-11-20 | 8.980 | 9.100 | 8.980 | 8.980 | 8.980 | 508 |
| 2025-11-19 | 9.100 | 9.100 | 8.920 | 9.000 | 9.000 | 231 |
| 2025-11-18 | 8.860 | 9.100 | 8.840 | 9.100 | 9.100 | 459 |
| 2025-11-17 | 9.100 | 9.100 | 8.840 | 9.000 | 9.000 | 805 |
| 2025-11-14 | 8.740 | 9.200 | 8.740 | 9.140 | 9.140 | 678 |
| 2025-11-13 | 9.300 | 9.320 | 9.000 | 9.280 | 9.280 | 460 |
| 2025-11-12 | 9.000 | 9.340 | 8.820 | 9.000 | 9.000 | 2,811 |
| 2025-11-10 | 9.100 | 9.300 | 9.040 | 9.300 | 9.300 | 570 |
| 2025-11-07 | 8.960 | 9.080 | 8.900 | 9.080 | 9.080 | 759 |
| 2025-11-06 | 8.740 | 9.180 | 8.660 | 8.940 | 8.940 | 2,808 |
| 2025-11-05 | 9.180 | 9.440 | 7.660 | 9.200 | 9.200 | 5,265 |
| 2025-11-04 | 9.100 | 9.240 | 9.100 | 9.100 | 9.100 | 395 |
| 2025-11-03 | 9.100 | 9.280 | 9.040 | 9.220 | 9.220 | 422 |
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.