Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.250	10.250	10.100	10.100	8.413	522
2023-03-13	10.350	10.350	10.150	10.150	8.455	907
2023-03-10	10.450	10.450	10.250	10.450	8.705	661
2023-03-09	10.350	10.500	10.350	10.450	8.705	1,685
2023-03-08	10.100	10.300	10.100	10.250	8.538	1,948
2023-03-07	10.150	10.400	10.100	10.100	8.413	527
2023-03-06	10.400	10.450	10.100	10.100	8.413	2,556
2023-03-03	10.400	10.400	10.400	10.400	8.663	100
2023-03-02	10.350	10.400	10.150	10.400	8.663	755
2023-03-01	10.400	10.400	10.300	10.350	8.621	270
2023-02-28	10.400	10.400	10.300	10.400	8.663	359
2023-02-27	10.100	10.400	10.100	10.400	8.663	78
2023-02-24	10.050	10.450	10.050	10.050	8.371	1,205
2023-02-23	10.300	10.350	10.050	10.050	8.371	776
2023-02-22	10.050	10.250	10.050	10.250	8.538	100
2023-02-21	10.300	10.300	10.100	10.300	8.580	268
2023-02-20	10.350	10.350	10.000	10.000	8.330	724
2023-02-17	10.000	10.350	10.000	10.050	8.371	484
2023-02-16	10.200	10.300	10.050	10.300	8.580	615
2023-02-15	10.450	10.450	10.050	10.050	8.371	1,037
2023-02-14	10.500	10.500	10.300	10.300	8.580	765
2023-02-13	10.000	10.650	10.000	10.550	8.788	1,757
2023-02-10	10.450	10.450	10.200	10.250	8.538	175
2023-02-09	10.400	10.450	10.400	10.400	8.663	229
2023-02-08	10.300	10.400	10.150	10.400	8.663	486
2023-02-07	10.500	10.500	10.250	10.250	8.538	265
2023-02-06	10.550	10.550	10.450	10.450	8.705	277
2023-02-03	10.500	10.500	10.300	10.500	8.746	674
2023-02-02	10.100	10.700	10.100	10.500	8.746	3,724
2023-02-01	10.450	10.450	10.100	10.100	8.413	117
2023-01-31	9.900	10.450	9.900	10.350	8.621	693
2023-01-30	9.840	10.200	9.840	9.900	8.246	1,661
2023-01-27	9.860	10.250	9.840	9.840	8.196	1,796
2023-01-26	9.780	9.860	9.780	9.780	8.146	810
2023-01-25	9.720	9.720	9.560	9.700	8.080	245
2023-01-24	9.800	9.800	9.720	9.720	8.096	129
2023-01-23	9.700	9.800	9.700	9.800	8.163	472
2023-01-20	9.500	9.560	9.500	9.560	7.963	252
2023-01-19	9.720	9.800	9.500	9.500	7.913	526
2023-01-18	9.720	9.720	9.560	9.560	7.963	307
2023-01-17	9.700	9.700	9.620	9.700	8.080	2,277
2023-01-16	9.700	9.700	9.660	9.660	8.047	238
2023-01-13	9.760	9.780	9.660	9.720	8.096	1,376
2023-01-12	9.800	9.800	9.740	9.760	8.130	805
2023-01-11	9.800	9.800	9.800	9.800	8.163	567
2023-01-10	9.740	9.800	9.740	9.800	8.163	699
2023-01-09	9.800	9.860	9.620	9.700	8.080	926
2023-01-05	9.700	9.800	9.680	9.700	8.080	1,705
2023-01-04	9.700	9.780	9.700	9.700	8.080	332
2023-01-03	9.360	9.700	9.360	9.700	8.080	889
2023-01-02	9.400	9.440	9.400	9.440	7.863	751
2022-12-30	9.460	9.540	9.400	9.420	7.847	1,992
2022-12-29	9.460	9.460	9.460	9.460	7.880	381
2022-12-28	9.480	9.500	9.460	9.480	7.897	16,787
2022-12-27	9.480	9.600	9.400	9.460	7.880	957
2022-12-23	9.480	9.480	9.480	9.480	7.897	25
2022-12-22	9.500	9.680	9.480	9.480	7.897	1,211
2022-12-21	9.500	9.500	9.460	9.460	7.880	737
2022-12-20	9.500	9.500	9.500	9.500	7.913	350
2022-12-19	9.560	9.560	9.560	9.560	7.963	246

← NewerPage 16 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.