Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.000	14.250	13.950	14.200	13.515	532
2026-04-29	14.150	14.200	14.000	14.200	13.515	457
2026-04-28	14.300	14.500	14.200	14.200	13.515	1,524
2026-04-27	14.800	14.800	14.300	14.550	13.848	926
2026-04-24	15.100	15.100	14.800	14.800	14.086	956
2026-04-23	15.300	15.450	15.050	15.050	14.323	1,050
2026-04-22	14.600	15.300	14.450	15.000	14.276	1,517
2026-04-21	14.500	14.650	14.450	14.450	13.752	824
2026-04-20	14.450	14.500	14.200	14.500	13.800	1,715
2026-04-17	14.050	14.450	13.950	14.450	13.752	1,365
2026-04-16	14.100	14.100	13.800	14.050	13.372	505
2026-04-15	14.000	14.100	13.900	14.000	13.324	1,155
2026-04-14	13.750	14.000	13.750	14.000	13.324	1,668
2026-04-13	13.950	14.000	13.750	13.750	13.086	1,085
2026-04-10	14.000	14.300	13.800	14.150	13.467	2,875
2026-04-09	14.000	14.000	13.800	14.000	13.324	1,908
2026-04-08	14.000	14.000	13.950	14.000	13.324	554
2026-04-07	13.900	14.000	13.800	13.900	13.229	855
2026-04-02	13.900	13.950	13.550	13.650	12.991	1,145
2026-04-01	13.800	14.000	13.800	14.000	13.324	539
2026-03-31	13.600	13.700	13.400	13.500	12.848	358
2026-03-30	13.500	13.500	13.400	13.450	12.801	346
2026-03-27	13.850	13.850	13.050	13.500	12.848	2,512
2026-03-26	13.550	13.800	13.500	13.700	13.039	356
2026-03-25	13.700	13.850	13.400	13.800	13.134	1,772
2026-03-24	14.100	14.150	13.550	13.700	13.039	2,577
2026-03-23	14.700	14.700	13.700	13.900	13.229	5,807
2026-03-20	14.900	14.900	14.700	14.700	13.990	373
2026-03-19	15.050	15.050	14.900	14.950	14.228	548
2026-03-18	15.000	15.100	15.000	15.050	14.323	471
2026-03-17	14.800	14.900	14.700	14.700	13.990	667
2026-03-16	14.950	15.000	14.800	14.800	14.086	1,345
2026-03-13	15.150	15.200	14.600	14.950	14.228	899
2026-03-12	15.000	15.150	15.000	15.050	14.323	242
2026-03-11	15.200	15.200	14.800	14.800	14.086	444
2026-03-10	15.200	15.200	15.050	15.200	14.466	156
2026-03-09	15.100	15.200	14.800	15.200	14.466	807
2026-03-06	14.800	15.150	14.800	15.050	14.323	1,143
2026-03-05	15.200	15.200	15.100	15.150	14.419	204
2026-03-04	15.100	15.200	14.950	15.200	14.466	726
2026-03-03	15.300	15.300	14.950	15.100	14.371	879
2026-03-02	15.550	15.550	15.200	15.300	14.561	17,433
2026-02-27	15.300	15.550	15.300	15.300	14.561	496
2026-02-26	15.550	15.600	15.300	15.300	14.561	362
2026-02-25	15.500	15.550	15.500	15.550	14.799	257
2026-02-24	15.500	15.500	15.300	15.450	14.704	472
2026-02-23	15.400	15.500	15.400	15.500	14.752	239
2026-02-20	15.450	15.450	15.400	15.400	14.657	498
2026-02-19	15.600	15.600	15.250	15.450	14.704	547
2026-02-18	15.400	15.600	15.350	15.600	14.847	1,002
2026-02-17	15.300	15.500	15.300	15.400	14.657	429
2026-02-16	15.400	15.400	15.200	15.300	14.561	212
2026-02-13	15.800	15.800	15.100	15.400	14.657	6,267
2026-02-12	15.850	15.850	15.600	15.750	14.990	143
2026-02-11	15.950	15.950	15.700	15.900	15.132	880
2026-02-10	16.000	16.000	15.700	15.700	14.942	547
2026-02-09	16.000	16.000	15.850	15.950	15.180	522
2026-02-06	15.800	15.950	15.800	15.850	15.085	272
2026-02-05	16.000	16.000	15.800	15.800	15.037	1,286
2026-02-04	15.850	16.150	15.850	16.000	15.228	642

← NewerPage 3 of 21 · 1,247 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.