Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.250	17.250	16.950	17.250	16.417	266
2025-10-31	16.900	17.200	16.750	17.200	16.370	441
2025-10-30	17.200	17.300	16.900	16.900	16.084	694
2025-10-29	17.200	17.200	16.900	17.200	16.370	381
2025-10-28	17.200	17.200	16.900	17.200	16.370	521
2025-10-27	16.900	17.200	16.900	17.200	16.370	518
2025-10-24	16.900	17.150	16.900	17.000	16.179	191
2025-10-23	16.850	17.000	16.850	16.850	16.037	124
2025-10-22	16.800	17.000	16.800	16.850	16.037	742
2025-10-21	17.000	17.000	16.900	16.900	16.084	456
2025-10-20	17.000	17.000	16.950	17.000	16.179	234
2025-10-17	17.200	17.200	16.850	16.850	16.037	364
2025-10-16	17.200	17.200	17.050	17.200	16.370	88
2025-10-15	17.200	17.200	17.000	17.200	16.370	865
2025-10-14	17.100	17.150	17.050	17.150	16.322	266
2025-10-13	17.250	17.300	16.850	17.100	16.275	912
2025-10-10	17.350	17.350	17.250	17.350	16.512	595
2025-10-09	17.500	17.600	17.250	17.400	16.560	1,601
2025-10-08	17.500	17.500	17.200	17.500	16.655	1,155
2025-10-07	17.700	17.700	17.350	17.350	16.512	944
2025-10-06	17.700	17.700	17.550	17.700	16.846	174
2025-10-03	17.800	18.150	17.550	17.700	16.846	2,271
2025-10-02	17.700	17.800	17.500	17.800	16.941	214
2025-10-01	17.900	17.900	17.450	17.600	16.750	503
2025-09-30	17.500	18.150	17.300	18.000	17.131	3,823
2025-09-29	17.700	17.750	17.250	17.250	16.417	1,497
2025-09-26	17.450	17.900	17.200	17.900	17.036	4,790
2025-09-25	17.250	17.450	17.000	17.400	16.560	987
2025-09-24	17.200	17.400	16.800	17.000	16.179	1,919
2025-09-23	17.300	17.450	17.200	17.200	16.370	2,212
2025-09-22	17.300	17.400	17.300	17.300	16.465	194
2025-09-19	17.200	17.400	17.200	17.300	16.465	86
2025-09-18	17.450	17.450	17.200	17.200	16.370	365
2025-09-17	17.500	17.500	17.200	17.450	16.608	770
2025-09-16	17.550	17.550	17.200	17.500	16.655	1,443
2025-09-15	17.500	17.600	17.500	17.550	16.703	246
2025-09-12	17.300	17.300	17.250	17.300	16.465	1,002
2025-09-11	17.650	17.700	17.200	17.300	16.465	741
2025-09-10	17.700	17.700	17.250	17.650	16.798	109
2025-09-09	17.550	17.700	17.200	17.700	16.846	354
2025-09-08	17.650	17.650	17.200	17.400	16.560	225
2025-09-05	17.700	17.700	17.200	17.200	16.370	566
2025-09-04	17.600	17.700	17.550	17.700	16.846	354
2025-09-03	17.600	17.600	17.600	17.600	16.750	20
2025-09-02	17.200	17.600	17.050	17.600	16.750	224
2025-09-01	17.300	17.800	17.050	17.300	16.465	1,252
2025-08-29	17.600	17.600	17.450	17.450	16.608	185
2025-08-28	17.250	17.600	17.100	17.600	16.750	39
2025-08-27	17.500	17.850	17.250	17.250	16.417	496
2025-08-26	17.850	17.850	17.500	17.500	16.655	404
2025-08-25	17.800	17.800	17.250	17.700	16.846	166
2025-08-22	17.750	17.750	17.500	17.500	16.655	302
2025-08-21	17.400	17.750	17.400	17.750	16.893	169
2025-08-20	17.750	17.900	17.400	17.400	16.560	459
2025-08-19	17.750	17.750	17.700	17.750	16.893	415
2025-08-18	17.200	17.800	17.100	17.750	16.893	958
2025-08-14	17.100	17.250	16.800	17.200	16.370	432
2025-08-13	17.450	17.550	17.000	17.250	16.417	734
2025-08-12	18.100	18.100	17.050	17.500	16.655	2,075
2025-08-11	18.000	18.150	17.900	17.900	17.036	515

← NewerPage 5 of 21 · 1,244 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.