Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.700	11.700	11.600	11.700	10.282	3,131
2023-11-29	11.800	11.800	11.650	11.650	10.238	121
2023-11-28	11.800	11.800	11.700	11.800	10.370	1,175
2023-11-27	11.600	11.800	11.600	11.800	10.370	1,724
2023-11-24	11.650	11.750	11.500	11.750	10.326	1,055
2023-11-23	11.950	11.950	11.500	11.750	10.326	2,732
2023-11-22	11.900	11.900	11.700	11.900	10.458	98
2023-11-21	11.700	11.900	11.700	11.900	10.458	172
2023-11-20	12.100	12.150	11.600	11.600	10.194	796
2023-11-17	11.700	12.000	11.700	11.800	10.370	2,091
2023-11-16	11.900	11.900	11.500	11.700	10.282	5,469
2023-11-15	11.950	11.950	11.900	11.900	10.458	420
2023-11-14	12.000	12.000	11.850	11.950	10.502	86
2023-11-13	11.950	12.350	11.800	12.000	10.546	2,529
2023-11-10	11.900	12.000	11.700	11.700	10.282	617
2023-11-09	11.700	11.850	11.700	11.850	10.414	124
2023-11-08	11.800	11.850	11.650	11.700	10.282	137
2023-11-07	11.950	11.950	11.800	11.800	10.370	280
2023-11-06	11.900	11.950	11.900	11.950	10.502	776
2023-11-03	11.900	11.900	11.800	11.900	10.458	370
2023-11-02	11.800	12.000	11.800	11.950	10.502	236
2023-10-31	11.800	11.800	11.800	11.800	10.370	137
2023-10-30	11.900	12.000	11.750	11.750	10.326	292
2023-10-27	11.550	11.800	11.550	11.800	10.370	141
2023-10-26	11.600	11.900	11.400	11.400	10.019	1,340
2023-10-25	11.900	11.900	11.600	11.600	10.194	135
2023-10-24	11.650	11.850	11.600	11.850	10.414	666
2023-10-23	11.800	11.800	11.600	11.600	10.194	54
2023-10-20	11.950	11.950	11.600	11.600	10.194	712
2023-10-19	11.950	11.950	11.800	11.950	10.502	498
2023-10-18	12.000	12.000	12.000	12.000	10.546	21
2023-10-17	12.050	12.150	11.850	11.850	10.414	2,001
2023-10-16	12.000	12.050	11.850	11.950	10.502	741
2023-10-13	12.000	12.050	12.000	12.000	10.546	238
2023-10-12	12.000	12.200	12.000	12.000	10.546	1,796
2023-10-11	12.000	12.100	11.950	11.950	10.502	2,399
2023-10-10	11.850	12.100	11.700	12.100	10.634	1,196
2023-10-09	11.550	11.850	11.500	11.800	10.370	396
2023-10-06	11.450	11.550	11.400	11.550	10.150	1,027
2023-10-05	11.600	11.850	11.450	11.450	10.063	936
2023-10-04	11.800	11.850	11.450	11.850	10.414	815
2023-10-03	11.450	12.000	11.450	11.800	10.370	3,957
2023-10-02	11.450	11.600	11.200	11.450	10.063	1,674
2023-09-29	11.350	11.500	11.200	11.300	9.931	2,222
2023-09-28	11.550	11.550	11.200	11.300	9.931	4,845
2023-09-27	11.950	12.000	11.850	12.000	10.546	1,355
2023-09-26	11.600	12.000	11.600	11.950	10.502	1,430
2023-09-25	12.100	12.100	11.600	11.600	10.194	2,129
2023-09-22	11.900	12.100	11.900	12.100	10.634	571
2023-09-21	11.900	11.900	11.900	11.900	10.458	10
2023-09-20	12.200	12.200	11.100	11.900	10.458	6,979
2023-09-19	11.850	12.200	11.850	12.200	10.722	3,060
2023-09-18	11.950	12.100	11.850	12.000	10.546	1,506
2023-09-15	12.000	12.000	11.850	11.850	10.414	292
2023-09-14	12.000	12.000	11.800	12.000	10.546	377
2023-09-13	11.900	12.000	11.800	12.000	10.546	2,165
2023-09-12	11.950	11.950	11.800	11.800	10.370	213
2023-09-11	11.950	11.950	11.800	11.900	10.458	691
2023-09-08	11.650	11.650	11.600	11.600	10.194	508
2023-09-07	11.600	11.600	11.400	11.600	10.194	1,467

← NewerPage 13 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.