Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	17.050	17.950	17.050	17.300	15.204	867
2024-05-24	18.050	18.300	16.400	17.400	15.291	7,337
2024-05-23	18.500	18.500	18.050	18.500	16.258	845
2024-05-22	18.550	18.550	18.000	18.500	16.258	1,653
2024-05-21	18.550	18.550	18.200	18.550	16.302	594
2024-05-20	18.500	18.550	18.200	18.550	16.302	1,315
2024-05-17	18.550	18.550	18.000	18.500	16.258	1,035
2024-05-16	18.600	18.600	17.550	18.100	15.907	4,487
2024-05-15	18.700	18.700	18.300	18.500	16.258	1,486
2024-05-14	18.750	18.900	18.500	18.500	16.258	3,831
2024-05-13	18.100	19.350	18.000	18.750	16.478	5,139
2024-05-10	16.800	18.450	16.800	17.750	15.599	13,560
2024-05-09	16.300	16.900	16.300	16.850	14.808	2,952
2024-05-08	15.250	16.300	15.250	16.300	14.325	10,632
2024-05-07	15.100	15.700	15.000	15.250	13.402	5,001
2024-05-06	14.850	14.950	14.850	14.900	13.094	748
2024-05-02	14.800	14.950	14.800	14.900	13.094	3,178
2024-04-30	14.650	14.800	14.600	14.750	12.963	1,785
2024-04-29	14.600	14.700	14.450	14.650	12.875	1,551
2024-04-26	14.550	14.800	14.550	14.600	12.831	4,900
2024-04-25	14.500	14.500	14.200	14.200	12.479	282
2024-04-24	14.550	14.550	14.400	14.400	12.655	371
2024-04-23	14.550	14.550	14.500	14.500	12.743	95
2024-04-22	14.550	14.550	14.400	14.400	12.655	193
2024-04-19	14.500	14.600	14.450	14.550	12.787	300
2024-04-18	14.150	14.600	14.150	14.500	12.743	1,194
2024-04-17	14.200	14.200	13.800	14.150	12.435	2,119
2024-04-16	14.300	14.350	14.100	14.250	12.523	860
2024-04-15	14.300	14.350	14.200	14.300	12.567	476
2024-04-12	14.400	14.400	14.200	14.350	12.611	627
2024-04-11	14.550	14.700	14.400	14.400	12.655	639
2024-04-10	14.700	14.750	14.400	14.400	12.655	1,887
2024-04-09	14.700	14.700	14.500	14.700	12.919	82
2024-04-08	14.700	14.800	14.700	14.700	12.919	414
2024-04-05	14.600	14.700	14.600	14.700	12.919	174
2024-04-04	14.650	14.650	14.400	14.500	12.743	267
2024-04-03	14.650	15.050	14.650	14.800	13.007	4,520
2024-04-02	14.600	14.650	14.400	14.650	12.875	430
2024-03-28	14.400	14.600	14.400	14.600	12.831	177
2024-03-27	14.200	14.650	14.200	14.650	12.875	2,143
2024-03-26	14.100	14.200	14.100	14.200	12.479	23
2024-03-25	14.100	14.100	14.050	14.050	12.347	45
2024-03-22	14.150	14.200	14.100	14.200	12.479	1,937
2024-03-21	14.000	14.050	13.850	14.050	12.347	85
2024-03-20	13.750	14.000	13.700	14.000	12.304	486
2024-03-19	13.700	13.700	13.700	13.700	12.040	445
2024-03-18	13.700	13.750	13.700	13.700	12.040	177
2024-03-15	13.750	13.750	13.500	13.700	12.040	453
2024-03-14	13.700	13.900	13.550	13.750	12.084	1,163
2024-03-13	13.850	13.850	13.500	13.650	11.996	365
2024-03-12	13.900	13.900	13.500	13.850	12.172	838
2024-03-11	14.000	14.000	13.800	13.950	12.260	120
2024-03-08	14.100	14.100	13.900	14.050	12.347	84
2024-03-07	14.050	14.100	13.900	14.100	12.391	1,067
2024-03-06	14.100	14.150	13.950	13.950	12.260	60
2024-03-05	14.150	14.150	14.000	14.000	12.304	1,347
2024-03-04	14.200	14.300	14.200	14.200	12.479	1,567
2024-03-01	14.100	14.200	13.950	14.200	12.479	1,040
2024-02-29	14.000	14.200	13.800	14.100	12.391	5,420
2024-02-28	14.200	14.200	13.900	14.100	12.391	269

← NewerPage 11 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.