Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.100	11.300	10.550	11.150	9.799	4,417
2023-06-12	11.550	11.900	11.450	11.500	9.579	3,391
2023-06-09	11.500	11.700	11.400	11.550	9.621	5,803
2023-06-07	11.700	11.700	11.400	11.500	9.579	2,578
2023-06-06	11.800	11.800	11.600	11.750	9.787	1,345
2023-06-05	11.700	11.800	11.600	11.750	9.787	4,614
2023-06-02	11.500	11.750	11.200	11.500	9.579	3,420
2023-06-01	11.050	11.500	11.050	11.500	9.579	1,947
2023-05-31	11.400	11.550	11.000	11.000	9.163	1,477
2023-05-30	11.300	11.400	11.150	11.400	9.496	4,740
2023-05-29	10.900	11.200	10.900	11.150	9.288	7,213
2023-05-26	10.950	10.950	10.900	10.900	9.079	175
2023-05-25	10.750	11.000	10.650	10.950	9.121	1,282
2023-05-24	10.950	10.950	10.650	10.750	8.954	820
2023-05-23	10.900	10.950	10.900	10.950	9.121	3,165
2023-05-22	10.900	10.950	10.850	10.900	9.079	635
2023-05-19	10.800	10.900	10.800	10.900	9.079	1,229
2023-05-18	10.800	10.900	10.800	10.900	9.079	1,798
2023-05-17	10.700	10.800	10.550	10.750	8.954	2,881
2023-05-16	10.550	10.700	10.550	10.700	8.913	701
2023-05-15	10.750	10.750	10.500	10.550	8.788	1,553
2023-05-12	10.700	10.700	10.650	10.700	8.913	516
2023-05-11	10.550	10.700	10.500	10.500	8.746	843
2023-05-10	10.400	10.500	10.400	10.500	8.746	2,273
2023-05-09	10.300	10.400	10.300	10.400	8.663	1,034
2023-05-08	10.400	10.450	10.350	10.450	8.705	1,813
2023-05-05	10.350	10.350	10.250	10.300	8.580	1,318
2023-05-04	10.500	10.500	10.250	10.300	8.580	219
2023-05-02	10.600	10.600	10.250	10.250	8.538	812
2023-04-28	10.750	10.750	10.150	10.200	8.496	6,565
2023-04-27	10.850	10.900	10.700	10.750	8.954	2,333
2023-04-26	10.950	10.950	10.700	10.850	9.038	1,076
2023-04-25	10.950	11.000	10.800	11.000	9.163	967
2023-04-24	10.950	10.950	10.900	10.900	9.079	779
2023-04-21	10.900	10.900	10.800	10.900	9.079	1,810
2023-04-20	10.850	10.900	10.750	10.900	9.079	2,820
2023-04-19	10.850	10.850	10.750	10.850	9.038	704
2023-04-18	10.700	10.850	10.700	10.850	9.038	3,013
2023-04-17	10.700	10.750	10.700	10.700	8.913	1,145
2023-04-14	10.750	10.750	10.650	10.650	8.871	576
2023-04-13	10.700	10.800	10.700	10.700	8.913	1,570
2023-04-12	10.750	10.750	10.700	10.700	8.913	804
2023-04-11	10.700	10.800	10.700	10.800	8.996	2,374
2023-04-06	10.750	10.750	10.550	10.750	8.954	383
2023-04-05	10.800	10.800	10.600	10.600	8.830	1,385
2023-04-04	10.400	10.700	10.400	10.700	8.913	2,248
2023-04-03	10.550	11.000	10.450	10.450	8.705	2,987
2023-03-31	10.300	10.550	10.250	10.550	8.788	1,560
2023-03-30	10.600	10.600	10.250	10.600	8.830	1,155
2023-03-29	10.550	10.600	10.300	10.550	8.788	1,147
2023-03-28	10.400	10.500	10.250	10.500	8.746	1,418
2023-03-27	10.350	10.550	10.250	10.400	8.663	2,918
2023-03-24	10.200	10.350	10.200	10.200	8.496	286
2023-03-23	10.350	10.400	10.100	10.200	8.496	932
2023-03-22	10.450	10.450	10.450	10.450	8.705	26
2023-03-21	10.450	10.450	10.250	10.250	8.538	76
2023-03-20	10.300	10.400	10.250	10.400	8.663	723
2023-03-17	10.050	10.250	10.050	10.200	8.496	267
2023-03-16	10.050	10.150	10.000	10.050	8.371	1,353
2023-03-15	10.200	10.200	10.050	10.050	8.371	716

← NewerPage 15 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.