Sonka SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	13.050	13.450	12.900	13.400	13.400	1,035
2024-11-13	13.600	13.600	12.650	13.200	13.200	7,421
2024-11-12	13.950	13.950	13.600	13.600	13.600	2,807
2024-11-08	14.000	14.000	13.400	13.950	13.950	8,505
2024-11-07	13.700	14.000	13.200	14.000	14.000	12,193
2024-11-06	13.400	13.850	13.400	13.750	13.750	1,382
2024-11-05	13.850	13.950	13.400	13.850	13.850	2,726
2024-11-04	13.400	13.850	13.400	13.850	13.850	4,538
2024-10-31	13.450	13.500	12.600	13.500	13.500	2,741
2024-10-30	13.500	13.500	13.100	13.450	13.450	1,113
2024-10-29	13.550	13.700	13.350	13.500	13.500	967
2024-10-28	13.800	13.950	13.550	13.550	13.550	1,675
2024-10-25	13.700	14.000	13.100	13.800	13.800	10,696
2024-10-24	13.250	13.700	13.250	13.700	13.700	9,648
2024-10-23	13.000	13.300	12.600	13.300	13.300	3,987
2024-10-22	12.550	13.500	12.550	13.000	13.000	9,197
2024-10-21	12.250	12.600	11.950	12.600	12.600	4,053
2024-10-18	12.300	12.400	12.050	12.400	12.400	2,057
2024-10-17	12.300	12.300	12.000	12.250	12.250	3,912
2024-10-16	12.250	12.400	12.200	12.200	12.200	1,459
2024-10-15	12.350	12.750	12.050	12.250	12.250	6,083
2024-10-14	12.450	12.500	11.900	12.300	12.300	7,263
2024-10-11	12.400	12.800	12.400	12.400	12.400	1,366
2024-10-10	12.400	12.500	12.200	12.250	12.250	928
2024-10-09	12.100	12.400	12.000	12.400	12.400	3,141
2024-10-08	12.000	12.200	11.950	12.150	12.150	1,353
2024-10-07	12.200	12.500	11.900	12.000	12.000	2,586
2024-10-04	11.850	12.100	11.850	11.900	11.900	4,453
2024-10-03	11.800	11.850	11.800	11.850	11.850	6,516
2024-10-02	11.900	12.000	11.900	12.000	12.000	3,116
2024-10-01	11.950	12.300	11.800	12.200	12.200	1,865
2024-09-30	11.350	12.100	11.350	11.950	11.950	572
2024-09-27	12.000	12.250	11.500	11.950	11.950	4,266
2024-09-26	11.650	12.300	11.300	11.700	11.700	2,917
2024-09-25	11.650	12.650	11.300	12.300	12.300	7,249
2024-09-24	11.900	11.950	11.200	11.200	11.200	2,832
2024-09-23	12.650	12.700	11.100	11.750	11.750	11,894
2024-09-20	12.750	12.900	12.250	12.500	12.500	2,583
2024-09-19	12.550	12.800	12.250	12.750	12.750	6,009
2024-09-18	12.600	13.400	12.050	12.550	12.550	27,037
2024-09-17	11.300	12.500	11.300	12.350	12.350	9,607
2024-09-16	10.900	11.400	10.750	11.200	11.200	4,903
2024-09-13	10.100	11.500	10.100	10.900	10.900	7,922
2024-09-12	10.300	10.800	9.820	10.100	10.100	4,436
2024-09-11	10.000	10.300	9.620	10.300	10.300	1,318
2024-09-10	9.440	10.300	9.440	10.000	10.000	4,823
2024-09-09	9.600	10.000	9.000	9.440	9.440	24,179
2024-09-06	10.100	10.500	9.000	9.760	9.760	19,565
2024-09-05	10.100	10.300	9.980	10.300	10.300	1,472
2024-09-04	10.200	10.600	10.000	10.350	10.350	2,406
2024-09-03	10.000	10.900	10.000	10.550	10.550	14,421
2024-09-02	9.800	9.980	9.760	9.980	9.980	2,824
2024-08-30	9.380	9.900	9.320	9.840	9.840	5,445
2024-08-29	9.400	9.480	9.000	9.380	9.380	2,730
2024-08-28	9.500	9.500	9.020	9.500	9.500	1,764
2024-08-27	9.300	9.800	8.660	9.540	9.540	8,511
2024-08-26	9.560	9.600	9.040	9.300	9.300	9,379
2024-08-23	9.520	9.820	9.200	9.300	9.300	2,316
2024-08-22	9.720	9.900	9.300	9.820	9.820	5,833
2024-08-21	9.880	10.100	9.700	10.000	10.000	2,099

← NewerPage 9 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.