Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.800	16.000	15.800	15.850	15.085	49
2026-02-02	16.000	16.000	15.750	15.800	15.037	552
2026-01-30	15.750	16.000	15.750	16.000	15.228	396
2026-01-29	15.900	16.000	15.700	16.000	15.228	304
2026-01-28	15.950	15.950	15.700	15.700	14.942	210
2026-01-27	15.600	16.050	15.600	16.050	15.275	538
2026-01-26	16.300	16.300	15.500	15.550	14.799	1,320
2026-01-23	16.050	16.100	16.000	16.050	15.275	203
2026-01-22	16.100	16.150	15.900	16.100	15.323	831
2026-01-21	16.450	16.450	16.100	16.400	15.608	244
2026-01-20	16.850	16.900	15.400	16.400	15.608	2,292
2026-01-19	16.200	16.850	16.050	16.850	16.037	949
2026-01-16	16.100	16.400	16.000	16.000	15.228	2,949
2026-01-15	15.600	16.150	15.600	16.000	15.228	3,687
2026-01-14	15.600	15.600	15.400	15.600	14.847	786
2026-01-13	15.500	15.600	15.450	15.600	14.847	240
2026-01-12	15.400	15.450	15.250	15.450	14.704	957
2026-01-09	15.400	15.500	15.150	15.250	14.514	1,300
2026-01-08	15.300	15.400	15.100	15.400	14.657	684
2026-01-07	15.200	15.200	14.750	15.200	14.466	1,398
2026-01-05	15.450	15.750	15.000	15.050	14.323	3,875
2026-01-02	14.650	15.450	14.600	15.450	14.704	5,630
2025-12-30	14.800	14.900	14.600	14.750	14.038	1,259
2025-12-29	14.800	14.950	14.600	14.800	14.086	2,229
2025-12-23	14.700	15.300	14.700	14.800	14.086	1,855
2025-12-22	15.250	15.250	14.550	14.650	13.943	2,901
2025-12-19	15.100	15.350	15.100	15.300	14.561	1,443
2025-12-18	15.400	15.400	15.000	15.100	14.371	763
2025-12-17	15.150	15.500	15.150	15.400	14.657	729
2025-12-16	15.400	15.450	15.200	15.400	14.657	372
2025-12-15	15.500	15.500	15.200	15.400	14.657	847
2025-12-12	15.550	15.600	15.550	15.550	14.799	503
2025-12-11	15.450	15.500	15.450	15.500	14.752	99
2025-12-10	15.350	15.400	15.200	15.400	14.657	749
2025-12-09	15.350	15.350	15.200	15.350	14.609	431
2025-12-08	15.550	15.550	15.200	15.350	14.609	2,203
2025-12-05	15.500	15.600	15.200	15.600	14.847	978
2025-12-04	15.500	15.500	15.300	15.300	14.561	242
2025-12-03	15.350	15.500	15.250	15.500	14.752	1,405
2025-12-02	15.500	15.850	15.500	15.600	14.847	1,042
2025-12-01	16.000	16.100	15.450	15.450	14.704	2,401
2025-11-28	16.100	16.350	14.900	16.000	15.228	12,666
2025-11-27	17.000	17.000	16.500	16.900	16.084	85
2025-11-26	16.700	17.100	16.500	16.500	15.703	1,140
2025-11-25	16.400	16.550	16.000	16.500	15.703	1,137
2025-11-24	16.300	16.700	16.050	16.050	15.275	916
2025-11-21	17.100	17.100	16.150	16.550	15.751	668
2025-11-20	16.750	16.850	16.700	16.700	15.894	1,378
2025-11-19	16.800	16.800	16.700	16.700	15.894	173
2025-11-18	17.350	17.350	16.700	16.700	15.894	242
2025-11-17	17.000	17.350	16.800	17.000	16.179	793
2025-11-14	17.000	17.050	16.800	16.800	15.989	756
2025-11-13	17.000	17.000	16.800	17.000	16.179	544
2025-11-12	17.300	17.300	17.200	17.300	16.465	66
2025-11-10	17.150	17.350	17.150	17.300	16.465	205
2025-11-07	17.100	17.100	17.000	17.000	16.179	248
2025-11-06	17.100	17.100	17.000	17.000	16.179	145
2025-11-05	16.950	17.100	16.900	17.100	16.275	176
2025-11-04	16.850	17.050	16.800	16.800	15.989	1,469
2025-11-03	17.250	17.250	16.950	17.250	16.417	266

← NewerPage 4 of 5 · 250 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.