Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	9.580	9.580	9.500	9.500	7.913	195
2022-12-15	9.400	9.580	9.400	9.580	7.980	552
2022-12-14	9.580	9.580	9.580	9.580	7.980	15
2022-12-13	9.600	9.620	9.480	9.600	7.997	500
2022-12-12	9.620	9.620	9.600	9.600	7.997	843
2022-12-09	9.600	9.600	9.600	9.600	7.997	326
2022-12-08	9.600	9.600	9.600	9.600	7.997	15
2022-12-07	9.700	9.700	9.600	9.600	7.997	35
2022-12-06	9.660	9.700	9.660	9.700	8.080	92
2022-12-05	9.440	9.760	9.440	9.660	8.047	788
2022-12-02	9.500	9.500	9.400	9.400	7.830	1,185
2022-12-01	9.440	9.600	9.440	9.600	7.997	30
2022-11-30	9.500	9.740	9.440	9.440	7.863	459
2022-11-29	9.500	9.500	9.420	9.420	7.847	75
2022-11-28	9.400	9.400	9.400	9.400	7.830	100
2022-11-25	9.600	9.700	9.340	9.340	7.780	396
2022-11-24	9.700	9.700	9.680	9.680	8.063	25
2022-11-23	9.700	9.700	9.680	9.680	8.063	14
2022-11-22	9.600	9.700	9.600	9.600	7.997	456
2022-11-21	9.600	9.700	9.600	9.600	7.997	380
2022-11-18	9.420	9.600	9.400	9.600	7.997	436
2022-11-17	9.700	9.700	9.420	9.420	7.847	301
2022-11-16	9.500	9.500	9.400	9.500	7.913	519
2022-11-15	9.780	9.780	9.600	9.600	7.997	377
2022-11-14	9.580	9.780	9.560	9.780	8.146	1,479
2022-11-10	9.500	9.600	9.500	9.500	7.913	905
2022-11-09	9.580	9.580	9.500	9.500	7.913	267
2022-11-08	9.400	9.600	9.400	9.600	7.997	370
2022-11-07	9.520	9.660	9.300	9.300	7.747	553
2022-11-04	9.660	9.660	9.380	9.400	7.830	659
2022-11-03	9.640	9.660	9.640	9.660	8.047	190
2022-11-02	9.240	9.600	9.240	9.600	7.997	55
2022-10-31	9.500	9.640	9.240	9.240	7.697	721
2022-10-28	9.500	9.500	9.500	9.500	7.913	16
2022-10-27	9.500	9.500	9.500	9.500	7.913	4
2022-10-25	9.400	9.400	9.400	9.400	7.830	890
2022-10-24	9.340	9.340	9.340	9.340	7.780	32
2022-10-21	9.660	9.660	9.400	9.400	7.830	80
2022-10-20	9.500	9.660	9.500	9.660	8.047	239
2022-10-19	9.660	9.660	9.660	9.660	8.047	4
2022-10-18	9.660	9.660	9.660	9.660	8.047	79
2022-10-17	9.660	9.660	9.640	9.640	8.030	21
2022-10-14	9.700	9.700	9.660	9.660	8.047	25
2022-10-12	9.780	9.800	9.500	9.500	7.913	50
2022-10-11	9.500	9.700	9.500	9.700	8.080	52
2022-10-10	9.700	9.700	9.360	9.360	7.797	190
2022-10-07	9.780	9.780	9.780	9.780	8.146	10
2022-10-06	9.700	9.780	9.700	9.700	8.080	295
2022-10-05	9.600	9.600	9.600	9.600	7.997	705
2022-10-04	9.600	9.600	9.600	9.600	7.997	130
2022-10-03	9.600	9.780	9.200	9.500	7.913	1,037
2022-09-30	9.180	9.560	9.180	9.560	7.963	10,576
2022-09-29	9.260	9.380	9.140	9.160	7.630	476
2022-09-28	9.260	9.260	9.220	9.260	7.713	1,050
2022-09-27	9.300	9.300	9.300	9.300	7.747	20
2022-09-26	9.400	9.460	9.100	9.200	7.663	1,028
2022-09-22	9.300	9.400	9.300	9.400	7.830	50
2022-09-21	9.220	9.220	9.220	9.220	7.680	40
2022-09-20	9.160	9.160	9.160	9.160	7.630	124
2022-09-19	9.400	9.460	9.200	9.200	7.663	296

← NewerPage 17 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.