Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.800	14.250	13.800	14.250	12.523	1,160
2024-02-26	14.100	14.300	13.800	14.000	12.304	1,785
2024-02-23	13.850	14.050	13.750	14.050	12.347	5,569
2024-02-22	13.750	13.900	13.750	13.900	12.216	637
2024-02-21	13.800	13.800	13.650	13.700	12.040	692
2024-02-20	13.800	13.800	13.700	13.700	12.040	766
2024-02-19	13.550	13.850	13.550	13.850	12.172	1,065
2024-02-16	13.100	13.650	13.100	13.600	11.952	762
2024-02-15	12.950	13.100	12.950	13.100	11.513	264
2024-02-14	13.100	13.100	12.650	12.900	11.337	1,106
2024-02-13	13.150	13.400	12.800	13.000	11.425	1,333
2024-02-12	13.200	13.500	13.050	13.100	11.513	975
2024-02-09	13.100	13.100	12.900	13.000	11.425	736
2024-02-08	13.500	13.500	13.100	13.100	11.513	589
2024-02-07	13.750	13.750	13.500	13.500	11.864	1,772
2024-02-06	13.850	13.850	13.700	13.700	12.040	1,686
2024-02-05	13.700	13.850	13.700	13.850	12.172	3,395
2024-02-02	13.750	13.800	13.700	13.700	12.040	367
2024-02-01	13.800	13.850	13.600	13.700	12.040	3,271
2024-01-31	13.400	13.800	13.300	13.800	12.128	9,426
2024-01-30	13.300	13.400	13.300	13.400	11.776	553
2024-01-29	13.300	13.300	13.200	13.300	11.688	702
2024-01-26	13.300	13.300	13.250	13.300	11.688	295
2024-01-25	13.350	13.400	13.000	13.400	11.776	1,049
2024-01-24	13.400	13.400	12.950	13.350	11.732	6,610
2024-01-23	13.100	13.400	13.100	13.400	11.776	2,740
2024-01-22	13.000	13.100	13.000	13.100	11.513	2,051
2024-01-19	12.950	13.000	12.900	13.000	11.425	5,195
2024-01-18	12.700	12.950	12.700	12.900	11.337	5,475
2024-01-17	12.700	13.000	12.700	12.700	11.161	725
2024-01-16	12.850	12.900	12.700	12.700	11.161	1,599
2024-01-15	12.700	12.900	12.700	12.700	11.161	1,165
2024-01-12	12.800	12.800	12.500	12.700	11.161	411
2024-01-11	12.600	12.800	12.600	12.800	11.249	1,035
2024-01-10	12.550	12.700	12.400	12.400	10.897	447
2024-01-09	12.550	12.700	12.550	12.600	11.073	210
2024-01-08	12.600	12.800	12.600	12.600	11.073	345
2024-01-05	12.300	12.600	12.200	12.600	11.073	1,134
2024-01-04	12.650	12.700	12.100	12.400	10.897	3,461
2024-01-03	12.900	13.050	12.700	12.700	11.161	964
2024-01-02	12.950	13.000	12.700	12.900	11.337	1,422
2023-12-29	12.900	12.950	12.900	12.900	11.337	924
2023-12-28	12.800	12.900	12.800	12.900	11.337	2,384
2023-12-27	12.650	12.700	12.500	12.700	11.161	2,167
2023-12-22	12.750	12.750	12.500	12.550	11.029	955
2023-12-21	12.850	12.900	12.500	12.800	11.249	488
2023-12-20	12.950	12.950	12.850	12.850	11.293	120
2023-12-19	12.850	12.950	12.850	12.950	11.381	730
2023-12-18	12.750	12.800	12.750	12.800	11.249	523
2023-12-15	12.600	12.950	12.550	12.950	11.381	1,929
2023-12-14	12.800	13.000	12.600	12.600	11.073	2,038
2023-12-13	12.850	12.850	12.750	12.750	11.205	2,792
2023-12-12	13.000	13.000	12.850	13.000	11.425	257
2023-12-11	12.700	13.450	12.650	13.100	11.513	3,511
2023-12-08	13.000	13.200	12.650	12.700	11.161	2,277
2023-12-07	12.500	13.200	12.300	12.700	11.161	11,946
2023-12-06	11.750	12.450	11.550	12.350	10.853	15,372
2023-12-05	11.700	11.800	11.700	11.750	10.326	410
2023-12-04	11.750	11.750	11.700	11.700	10.282	290
2023-12-01	11.700	11.750	11.700	11.750	10.326	445

← NewerPage 12 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.