Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.850	10.850	10.450	10.450	10.450	270
2025-02-13	11.150	11.150	10.950	10.950	10.950	954
2025-02-12	10.850	11.000	10.850	11.000	11.000	2,501
2025-02-11	10.200	10.350	10.200	10.350	10.350	400
2025-02-10	10.100	10.150	10.100	10.150	10.150	1,217
2025-02-07	10.350	10.350	10.350	10.350	10.350	3,779
2025-02-06	10.350	10.800	10.350	10.800	10.800	1,229
2025-02-05	10.350	10.450	10.350	10.450	10.450	414
2025-02-04	10.850	10.850	10.000	10.000	10.000	1,006
2025-02-03	10.950	10.950	10.900	10.900	10.900	1,438
2025-01-31	10.800	11.150	10.800	11.150	11.150	3,068
2025-01-30	10.200	10.500	10.200	10.500	10.500	441
2025-01-29	9.900	10.150	9.900	10.150	10.150	5,876
2025-01-28	10.500	10.500	10.500	10.500	10.500	887
2025-01-27	11.300	11.400	11.300	11.400	11.400	2,013
2025-01-24	10.950	11.400	10.950	11.400	11.400	3,242
2025-01-23	10.000	10.450	10.000	10.450	10.450	1,676
2025-01-22	10.200	10.200	10.000	10.000	10.000	3,850
2025-01-21	9.720	9.820	9.720	9.820	9.820	6,620
2025-01-20	9.420	9.640	9.420	9.640	9.640	2,829
2025-01-17	9.600	9.600	9.600	9.600	9.600	3,223
2025-01-16	9.920	9.920	9.920	9.920	9.920	2,124
2025-01-15	9.960	9.960	9.900	9.900	9.900	1,577
2025-01-14	9.820	9.960	9.820	9.960	9.960	1,496
2025-01-13	9.800	9.800	9.800	9.800	9.800	2,346
2025-01-10	10.000	10.250	10.000	10.250	10.250	5,718
2025-01-09	9.860	9.980	9.860	9.980	9.980	5,347
2025-01-08	10.000	10.000	9.640	9.640	9.640	3,548
2025-01-07	10.000	10.000	10.000	10.000	10.000	3,365
2025-01-03	10.100	10.100	10.100	10.100	10.100	2,174
2025-01-02	10.250	10.250	10.000	10.000	10.000	917
2024-12-30	10.250	10.600	10.150	10.600	10.600	3,965
2024-12-27	10.500	10.500	9.940	10.500	10.500	9,507
2024-12-23	10.900	11.050	10.150	10.700	10.700	14,985
2024-12-20	11.150	11.250	10.650	11.250	11.250	4,850
2024-12-19	11.350	11.400	10.800	11.300	11.300	6,609
2024-12-18	11.600	11.700	11.150	11.550	11.550	611
2024-12-17	11.700	11.700	11.200	11.450	11.450	1,330
2024-12-16	11.900	11.900	11.300	11.600	11.600	3,136
2024-12-13	11.800	12.300	11.800	11.900	11.900	1,213
2024-12-12	12.500	12.500	11.800	11.800	11.800	2,899
2024-12-11	12.800	12.800	12.200	12.600	12.600	1,560
2024-12-10	11.500	12.900	11.500	12.900	12.900	6,753
2024-12-09	11.300	11.500	11.250	11.500	11.500	2,227
2024-12-06	11.000	11.950	10.950	11.250	11.250	5,973
2024-12-05	11.300	11.350	10.750	11.150	11.150	1,475
2024-12-04	11.450	11.850	10.900	10.900	10.900	7,324
2024-12-03	11.800	11.900	11.200	11.250	11.250	3,556
2024-12-02	11.400	12.200	11.400	12.000	12.000	3,469
2024-11-29	11.250	11.600	11.000	11.600	11.600	4,458
2024-11-28	11.500	11.700	11.300	11.600	11.600	1,189
2024-11-27	11.650	11.800	11.300	11.750	11.750	2,587
2024-11-26	12.000	12.000	11.400	11.650	11.650	5,279
2024-11-25	12.200	12.300	11.600	12.050	12.050	2,883
2024-11-22	12.100	12.400	12.100	12.400	12.400	603
2024-11-21	12.350	12.350	12.000	12.350	12.350	610
2024-11-20	12.450	12.450	11.800	12.350	12.350	2,151
2024-11-19	12.700	12.900	11.650	12.450	12.450	15,242
2024-11-18	13.350	13.350	12.650	12.700	12.700	909
2024-11-15	13.400	13.400	12.650	13.350	13.350	3,819

← NewerPage 8 of 21 · 1,249 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.