Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	10.400	10.600	10.200	10.200	8.063	5,109
2021-12-22	10.550	10.550	10.400	10.400	8.221	4,447
2021-12-21	10.450	10.600	10.400	10.550	8.339	11,615
2021-12-20	10.600	10.600	10.300	10.450	8.260	2,871
2021-12-17	10.700	10.750	10.600	10.600	8.379	914
2021-12-16	10.650	10.700	10.650	10.700	8.458	300
2021-12-15	10.650	10.750	10.550	10.550	8.339	2,297
2021-12-14	10.800	10.800	10.700	10.700	8.458	1,161
2021-12-13	10.850	10.900	10.750	10.750	8.498	2,577
2021-12-10	10.750	10.750	10.600	10.750	8.498	1,040
2021-12-09	10.700	10.750	10.700	10.750	8.498	1,087
2021-12-08	10.700	10.750	10.450	10.700	8.458	2,720
2021-12-07	10.700	10.700	10.650	10.700	8.458	915
2021-12-06	10.650	10.650	10.550	10.650	8.419	956
2021-12-03	10.500	10.650	10.500	10.650	8.419	627
2021-12-02	10.400	10.750	10.400	10.500	8.300	5,372
2021-12-01	10.300	10.400	10.150	10.400	8.221	739
2021-11-30	10.050	10.350	10.000	10.350	8.181	2,991
2021-11-29	10.100	10.200	9.660	10.200	8.063	8,370
2021-11-26	10.150	10.250	10.000	10.250	8.102	2,392
2021-11-25	10.150	10.200	10.050	10.050	7.944	1,297
2021-11-24	10.300	10.600	10.150	10.150	8.023	2,451
2021-11-23	10.300	10.300	9.960	10.200	8.063	7,852
2021-11-22	10.350	10.500	10.200	10.500	8.300	1,592
2021-11-19	10.500	10.500	10.350	10.350	8.181	680
2021-11-18	10.300	10.500	10.300	10.500	8.300	588
2021-11-17	10.500	10.500	10.250	10.300	8.142	957
2021-11-16	10.700	10.700	10.200	10.600	8.379	2,616
2021-11-15	10.450	10.500	10.350	10.500	8.300	920
2021-11-12	10.550	10.700	10.350	10.350	8.181	4,470
2021-11-10	10.650	10.650	10.500	10.550	8.339	1,440
2021-11-09	10.750	10.750	10.750	10.750	8.498	625
2021-11-08	10.700	10.800	10.650	10.750	8.498	1,447
2021-11-05	10.750	10.800	10.600	10.650	8.419	860
2021-11-04	10.400	10.800	10.400	10.750	8.498	4,097
2021-11-03	10.700	10.800	10.400	10.500	8.300	4,374
2021-11-02	10.750	10.750	10.550	10.700	8.458	6,619
2021-10-29	10.900	10.900	10.900	10.900	8.616	185
2021-10-28	10.850	11.000	10.700	10.900	8.616	4,047
2021-10-27	11.200	11.200	10.800	10.850	8.577	2,009
2021-10-26	11.150	11.200	10.800	11.200	8.853	1,045
2021-10-25	10.700	11.200	10.700	11.200	8.853	3,448
2021-10-22	10.700	10.700	10.500	10.600	8.379	3,053
2021-10-21	10.750	10.800	10.750	10.800	8.537	271
2021-10-20	10.800	10.800	10.750	10.800	8.537	1,433
2021-10-19	11.200	11.200	10.700	10.700	8.458	4,855
2021-10-18	11.000	11.000	10.850	11.000	8.695	2,374
2021-10-15	11.250	11.250	11.000	11.000	8.695	2,755
2021-10-14	11.250	11.300	11.200	11.250	8.893	1,114

← NewerPage 21 of 21 · 1,249 trading days

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.