Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	9.580	9.900	9.540	9.900	7.826	886
2022-06-21	9.560	9.580	9.400	9.580	7.573	746
2022-06-20	9.500	9.500	9.500	9.500	7.510	113
2022-06-17	9.580	9.680	9.400	9.500	7.510	1,714
2022-06-15	9.600	9.600	9.580	9.580	7.573	160
2022-06-14	9.420	9.620	9.400	9.620	7.604	1,147
2022-06-13	9.580	9.580	9.420	9.420	7.446	2,128
2022-06-10	9.560	9.580	9.420	9.580	7.573	660
2022-06-09	9.620	9.780	9.600	9.600	7.589	973
2022-06-08	9.960	9.960	9.560	9.800	7.747	1,763
2022-06-07	9.960	9.960	9.860	9.860	7.794	472
2022-06-06	10.000	10.000	9.740	9.740	7.699	2,017
2022-06-03	9.880	9.980	9.880	9.980	7.889	142
2022-06-02	9.900	9.900	9.860	9.860	7.794	209
2022-06-01	9.980	9.980	9.400	9.800	7.747	1,233
2022-05-31	10.000	10.000	9.800	9.980	7.889	1,516
2022-05-30	10.000	10.000	10.000	10.000	7.905	205
2022-05-27	10.150	10.150	10.000	10.000	7.905	269
2022-05-26	10.200	10.200	10.200	10.200	8.063	10
2022-05-25	10.150	10.150	10.150	10.150	8.023	110
2022-05-24	9.720	10.150	9.720	10.150	8.023	549
2022-05-23	10.150	10.150	9.700	9.700	7.668	129
2022-05-19	10.000	10.200	10.000	10.200	8.063	400
2022-05-18	9.800	9.800	9.800	9.800	7.747	175
2022-05-17	10.050	10.050	9.800	9.800	7.747	1,972
2022-05-16	10.000	10.100	10.000	10.100	7.984	269
2022-05-13	9.800	9.800	9.800	9.800	7.747	40
2022-05-12	9.800	10.000	9.740	9.760	7.715	457
2022-05-11	9.900	10.100	9.800	9.800	7.747	771
2022-05-10	10.200	10.200	9.900	9.900	7.826	147
2022-05-09	9.940	10.200	9.900	10.200	8.063	873
2022-05-06	9.860	10.000	9.840	9.900	7.826	2,292
2022-05-05	10.400	10.400	9.820	9.840	7.778	5,224
2022-05-04	10.400	10.400	10.400	10.400	8.221	125
2022-05-02	10.400	10.400	10.350	10.350	8.181	484
2022-04-29	10.500	10.500	10.400	10.400	8.221	328
2022-04-28	10.300	10.500	10.300	10.500	8.300	700
2022-04-27	10.300	10.300	10.200	10.300	8.142	1,756
2022-04-26	10.450	10.450	10.300	10.300	8.142	77
2022-04-25	10.450	10.450	10.400	10.450	8.260	556
2022-04-22	10.350	10.450	10.300	10.450	8.260	649
2022-04-21	10.350	10.350	10.300	10.350	8.181	548
2022-04-20	10.400	10.400	10.350	10.350	8.181	399
2022-04-19	10.500	10.500	10.400	10.400	8.221	164
2022-04-14	10.250	10.400	10.250	10.400	8.221	6,358
2022-04-13	10.250	10.250	10.250	10.250	8.102	49
2022-04-12	10.350	10.400	10.300	10.300	8.142	1,454
2022-04-11	10.350	10.400	10.350	10.400	8.221	105
2022-04-08	10.350	10.400	10.350	10.350	8.181	685
2022-04-07	10.350	10.350	10.350	10.350	8.181	144
2022-04-06	10.400	10.400	10.300	10.400	8.221	3,794
2022-04-05	10.350	10.400	10.350	10.400	8.221	525
2022-04-04	10.400	10.400	10.300	10.300	8.142	277
2022-04-01	10.250	10.400	10.250	10.400	8.221	1,115
2022-03-31	10.350	10.400	10.200	10.250	8.102	501
2022-03-30	10.300	10.350	10.300	10.300	8.142	326
2022-03-29	10.400	10.400	10.300	10.300	8.142	288
2022-03-28	10.350	10.400	10.350	10.400	8.221	1,200
2022-03-25	10.200	10.200	10.200	10.200	8.063	20
2022-03-24	10.200	10.400	10.200	10.200	8.063	170

← NewerPage 19 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.