Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	11.700	11.700	11.500	11.500	10.106	1,431
2023-09-05	11.550	11.900	11.500	11.900	10.458	812
2023-09-04	11.800	11.950	11.500	11.550	10.150	3,803
2023-09-01	11.900	11.900	11.900	11.900	10.458	215
2023-08-31	11.700	11.950	11.700	11.900	10.458	1,155
2023-08-30	11.900	11.900	11.700	11.700	10.282	399
2023-08-29	11.950	11.950	11.850	11.900	10.458	455
2023-08-28	12.000	12.000	11.850	11.900	10.458	348
2023-08-25	12.000	12.000	11.950	11.950	10.502	220
2023-08-24	12.000	12.000	11.900	12.000	10.546	177
2023-08-23	11.700	12.000	11.550	12.000	10.546	2,646
2023-08-22	11.650	11.650	11.600	11.600	10.194	711
2023-08-21	11.650	11.850	11.650	11.800	10.370	1,009
2023-08-18	11.900	11.900	11.400	11.650	10.238	1,682
2023-08-17	12.000	12.000	11.800	11.800	10.370	872
2023-08-16	12.250	12.250	12.000	12.000	10.546	360
2023-08-14	12.200	12.300	12.100	12.250	10.766	5,490
2023-08-11	12.000	12.200	12.000	12.200	10.722	2,361
2023-08-10	11.900	12.000	11.900	12.000	10.546	222
2023-08-09	11.950	11.950	11.800	11.900	10.458	185
2023-08-08	11.950	12.000	11.500	11.950	10.502	3,618
2023-08-07	12.000	12.000	11.700	11.950	10.502	1,427
2023-08-04	11.900	12.000	11.900	12.000	10.546	297
2023-08-03	12.000	12.150	11.700	11.700	10.282	881
2023-08-02	12.100	12.100	12.000	12.000	10.546	208
2023-08-01	12.000	12.100	11.800	12.100	10.634	596
2023-07-31	12.150	12.200	11.900	12.000	10.546	901
2023-07-28	12.200	12.200	12.150	12.200	10.722	157
2023-07-27	12.100	12.200	12.000	12.200	10.722	2,391
2023-07-26	11.800	12.050	11.800	12.050	10.590	658
2023-07-25	12.000	12.000	11.850	11.850	10.414	171
2023-07-24	11.500	12.000	11.500	12.000	10.546	8,111
2023-07-21	12.200	12.200	12.200	12.200	10.722	33
2023-07-20	11.850	12.200	11.650	12.200	10.722	1,065
2023-07-19	12.300	12.300	11.500	12.200	10.722	3,648
2023-07-18	12.000	12.300	12.000	12.300	10.810	2,090
2023-07-17	11.700	12.450	11.650	11.800	10.370	2,750
2023-07-14	12.000	12.000	11.500	11.750	10.326	4,653
2023-07-13	12.400	12.400	11.450	12.300	10.810	4,185
2023-07-12	12.600	12.600	12.400	12.400	10.897	9,222
2023-07-11	12.450	12.600	12.200	12.600	11.073	2,654
2023-07-10	12.300	12.500	12.050	12.350	10.853	7,690
2023-07-07	11.800	12.200	11.800	12.000	10.546	3,093
2023-07-06	11.400	12.200	11.400	11.800	10.370	5,815
2023-07-05	11.400	11.550	11.400	11.400	10.019	1,030
2023-07-04	11.250	11.400	11.250	11.400	10.019	1,652
2023-07-03	11.350	11.350	10.900	11.200	9.843	2,140
2023-06-30	11.300	11.350	11.100	11.350	9.975	3,439
2023-06-29	11.300	11.300	11.100	11.300	9.931	250
2023-06-28	11.100	11.250	11.100	11.250	9.887	310
2023-06-27	11.100	11.100	11.050	11.050	9.711	208
2023-06-26	11.100	11.100	11.100	11.100	9.755	330
2023-06-23	11.050	11.450	11.050	11.200	9.843	1,681
2023-06-22	11.200	11.200	11.050	11.050	9.711	375
2023-06-21	11.100	11.450	11.100	11.150	9.799	2,389
2023-06-20	11.100	11.100	11.000	11.000	9.667	99
2023-06-19	11.200	11.200	10.650	10.900	9.579	1,101
2023-06-16	11.050	11.250	10.800	10.850	9.535	6,609
2023-06-15	10.950	11.050	10.900	10.900	9.579	1,153
2023-06-14	11.100	11.100	10.850	10.850	9.535	4,446

← NewerPage 14 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.