Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	9.400	9.460	9.200	9.200	7.663	296
2022-09-15	9.380	9.420	9.220	9.220	7.680	1,110
2022-09-14	9.480	9.480	9.380	9.380	7.813	29
2022-09-13	9.480	9.480	9.480	9.480	7.897	7
2022-09-12	9.480	9.480	9.480	9.480	7.897	126
2022-09-09	9.300	9.480	9.300	9.480	7.897	60
2022-09-08	9.300	9.300	9.300	9.300	7.747	20
2022-09-07	9.260	9.300	9.260	9.300	7.747	50
2022-09-06	9.560	9.560	9.300	9.320	7.763	245
2022-09-05	9.160	9.900	9.160	9.500	7.913	3,050
2022-09-02	9.340	9.340	9.200	9.200	7.663	30
2022-09-01	9.360	9.360	9.200	9.200	7.663	357
2022-08-31	9.320	9.320	9.220	9.320	7.763	2,360
2022-08-30	9.380	9.400	9.380	9.380	7.813	316
2022-08-29	9.400	9.400	9.340	9.360	7.797	318
2022-08-26	9.540	9.540	9.400	9.420	7.847	611
2022-08-25	9.880	9.880	9.420	9.540	7.947	416
2022-08-24	9.600	9.900	9.600	9.900	8.246	112
2022-08-23	9.600	9.600	9.380	9.600	7.997	381
2022-08-22	9.500	9.660	9.380	9.660	8.047	655
2022-08-19	9.500	9.660	9.500	9.660	8.047	246
2022-08-18	9.520	9.520	9.520	9.520	7.930	1,220
2022-08-17	9.520	9.540	9.520	9.520	7.930	124
2022-08-16	9.720	9.720	9.520	9.520	7.930	761
2022-08-12	9.960	9.960	9.720	9.720	8.096	170
2022-08-11	9.940	9.980	9.940	9.960	8.296	618
2022-08-10	9.960	9.960	9.800	9.860	8.213	156
2022-08-09	9.920	9.960	9.900	9.960	8.296	259
2022-08-08	9.700	9.960	9.700	9.800	8.163	240
2022-08-05	9.600	10.300	9.580	9.680	8.063	7,399
2022-08-04	9.620	9.640	9.620	9.640	8.030	73
2022-08-02	9.600	9.600	9.600	9.600	7.997	50
2022-08-01	9.320	9.660	9.300	9.660	8.047	3,144
2022-07-29	9.440	9.780	9.440	9.600	7.997	688
2022-07-28	9.520	9.780	9.520	9.780	8.146	121
2022-07-27	9.820	9.820	9.500	9.500	7.913	210
2022-07-26	9.500	9.840	9.400	9.840	8.196	1,882
2022-07-25	9.840	9.840	9.500	9.500	7.913	700
2022-07-22	9.340	9.840	9.320	9.840	8.196	2,250
2022-07-21	9.880	9.880	9.800	9.800	7.747	601
2022-07-20	9.820	9.880	9.820	9.880	7.810	644
2022-07-19	9.640	9.800	9.640	9.800	7.747	1,171
2022-07-18	9.560	9.640	9.560	9.640	7.620	260
2022-07-15	9.500	9.560	9.500	9.560	7.557	275
2022-07-14	9.540	9.560	9.540	9.540	7.541	191
2022-07-13	9.320	9.500	9.300	9.500	7.510	1,340
2022-07-12	9.800	9.820	9.280	9.280	7.336	4,009
2022-07-11	9.820	9.820	9.820	9.820	7.762	230
2022-07-08	9.820	9.820	9.820	9.820	7.762	402
2022-07-07	9.700	9.820	9.700	9.820	7.762	288
2022-07-06	9.820	9.820	9.800	9.800	7.747	329
2022-07-05	9.940	9.940	9.940	9.940	7.857	61
2022-07-04	9.720	9.940	9.720	9.940	7.857	286
2022-07-01	9.940	9.940	9.940	9.940	7.857	10
2022-06-30	9.960	9.960	9.800	9.900	7.826	353
2022-06-29	9.700	9.960	9.700	9.960	7.873	741
2022-06-28	9.700	9.700	9.700	9.700	7.668	147
2022-06-27	9.700	9.700	9.700	9.700	7.668	5
2022-06-24	9.700	9.700	9.700	9.700	7.668	110
2022-06-23	9.900	9.940	9.700	9.700	7.668	414

← NewerPage 18 of 21 · 1,249 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.