Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.000	17.000	16.750	16.750	15.306	225
2024-08-20	17.000	17.000	16.500	17.000	15.534	606
2024-08-19	16.600	17.000	16.600	17.000	15.534	510
2024-08-16	17.000	17.000	16.600	16.600	15.169	1,575
2024-08-14	16.900	17.000	16.900	17.000	15.534	163
2024-08-13	16.500	16.900	16.500	16.900	15.443	144
2024-08-12	16.800	16.800	16.250	16.500	15.077	379
2024-08-09	16.500	16.700	16.500	16.650	15.214	20
2024-08-08	16.500	16.500	16.500	16.500	15.077	338
2024-08-07	16.500	16.800	16.500	16.550	15.123	1,529
2024-08-06	17.000	17.000	15.500	16.200	14.803	2,897
2024-08-05	16.300	16.900	15.250	16.800	15.351	6,705
2024-08-02	17.600	17.650	17.200	17.200	15.717	201
2024-08-01	17.850	17.850	17.550	17.550	16.037	723
2024-07-31	17.600	17.850	17.600	17.800	16.265	59
2024-07-30	17.600	17.600	17.550	17.600	16.082	421
2024-07-29	17.600	17.800	17.550	17.600	16.082	851
2024-07-26	17.400	17.900	16.550	17.600	16.082	1,814
2024-07-25	18.150	18.300	17.400	17.400	15.900	2,134
2024-07-24	18.000	18.550	17.900	18.100	16.539	582
2024-07-23	18.450	18.450	18.100	18.300	16.082	1,149
2024-07-22	18.550	18.550	18.350	18.350	16.126	461
2024-07-19	18.650	18.650	18.200	18.550	16.302	302
2024-07-18	18.700	18.700	18.200	18.650	16.390	302
2024-07-17	18.350	18.700	18.350	18.700	16.434	242
2024-07-16	18.650	18.700	18.350	18.350	16.126	2,161
2024-07-15	18.700	18.700	18.650	18.650	16.390	53
2024-07-12	18.600	18.700	18.500	18.700	16.434	908
2024-07-11	18.650	18.650	18.650	18.650	16.390	150
2024-07-10	18.600	18.700	18.600	18.700	16.434	538
2024-07-09	18.700	18.700	18.600	18.700	16.434	299
2024-07-08	18.600	18.700	18.500	18.700	16.434	158
2024-07-05	18.400	18.600	18.400	18.600	16.346	340
2024-07-04	18.950	18.950	18.350	18.500	16.258	821
2024-07-03	18.300	18.950	18.200	18.950	16.654	1,198
2024-07-02	18.200	18.500	18.100	18.200	15.995	4,629
2024-07-01	18.150	18.250	18.000	18.200	15.995	2,205
2024-06-28	18.100	18.150	18.050	18.100	15.907	268
2024-06-27	18.100	18.100	18.000	18.100	15.907	159
2024-06-26	17.900	18.150	17.900	18.150	15.951	784
2024-06-25	18.100	18.100	17.700	18.000	15.819	202
2024-06-24	18.050	18.050	17.450	18.050	15.863	1,201
2024-06-21	17.700	17.900	17.400	17.400	15.291	175
2024-06-20	18.000	18.000	17.350	17.400	15.291	170
2024-06-19	18.000	18.100	17.400	17.400	15.291	329
2024-06-18	18.150	18.150	17.500	17.500	15.379	1,087
2024-06-17	17.800	18.100	17.550	18.100	15.907	455
2024-06-14	17.600	17.850	17.600	17.850	15.687	398
2024-06-13	17.400	17.700	17.350	17.350	15.248	193
2024-06-12	17.450	17.450	17.400	17.400	15.291	96
2024-06-11	17.700	17.750	17.450	17.450	15.335	184
2024-06-10	17.550	17.750	17.450	17.750	15.599	526
2024-06-07	17.400	17.550	17.400	17.450	15.335	1,105
2024-06-06	17.050	17.650	17.050	17.300	15.204	337
2024-06-05	17.150	17.300	16.800	16.800	14.764	2,302
2024-06-04	16.900	17.250	16.850	17.150	15.072	1,644
2024-06-03	16.700	17.150	16.700	16.900	14.852	633
2024-05-31	17.000	17.050	16.400	17.000	14.940	1,084
2024-05-29	17.500	17.500	16.800	17.000	14.940	1,439
2024-05-28	17.300	17.500	17.200	17.500	15.379	458

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7000 PLN
2025-06-26	0.6500 PLN
2024-07-24	0.7000 PLN
2023-06-13	0.6000 PLN
2022-07-22	0.5000 PLN
2021-06-11	1.0000 PLN
2020-07-06	0.4000 PLN
2019-06-13	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.