Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.200	18.450	17.550	18.000	17.131	5,081
2025-08-07	17.300	17.350	17.150	17.350	16.512	250
2025-08-06	17.500	17.600	16.800	17.200	16.370	1,887
2025-08-05	17.800	17.800	17.500	17.800	16.941	92
2025-08-04	17.850	17.850	17.500	17.800	16.941	105
2025-08-01	17.900	17.900	17.650	17.850	16.988	1,802
2025-07-31	17.900	17.900	17.500	17.900	17.036	480
2025-07-30	17.600	17.850	17.400	17.400	16.560	462
2025-07-29	18.000	18.000	17.500	17.950	17.083	530
2025-07-28	17.700	18.000	17.700	18.000	17.131	1,102
2025-07-25	17.400	17.700	17.200	17.700	16.846	2,778
2025-07-24	17.700	17.700	17.400	17.400	16.560	1,042
2025-07-23	17.500	17.600	17.500	17.550	16.703	1,313
2025-07-22	17.650	17.700	17.500	17.500	16.655	309
2025-07-21	17.300	17.550	17.100	17.500	16.655	1,680
2025-07-18	17.300	17.350	17.250	17.250	16.417	1,464
2025-07-17	17.100	17.300	17.100	17.300	16.465	159
2025-07-16	17.050	17.400	17.000	17.400	16.560	1,812
2025-07-15	17.400	17.400	17.000	17.300	16.465	843
2025-07-14	17.150	17.400	17.000	17.100	16.275	852
2025-07-11	16.700	17.200	16.700	17.050	16.227	3,123
2025-07-10	17.050	17.100	16.700	16.700	15.894	1,320
2025-07-09	16.200	17.050	16.150	16.950	16.132	3,202
2025-07-08	16.250	16.250	15.950	16.250	15.466	1,595
2025-07-07	15.900	16.200	15.800	16.200	15.418	3,153
2025-07-04	15.850	15.900	15.550	15.900	15.132	203
2025-07-03	15.800	15.900	15.600	15.850	15.085	883
2025-07-02	15.900	15.950	14.700	15.750	14.990	3,112
2025-07-01	15.700	15.950	15.700	15.900	15.132	622
2025-06-30	15.650	15.950	15.400	15.850	15.085	1,097
2025-06-27	15.800	16.000	15.700	15.800	15.037	1,155
2025-06-26	15.850	16.000	15.700	15.900	15.132	1,140
2025-06-25	16.000	16.400	15.950	16.300	14.895	4,025
2025-06-24	16.000	16.700	16.000	16.350	14.940	2,875
2025-06-23	16.350	16.350	15.800	16.200	14.803	1,891
2025-06-20	16.150	16.800	15.950	16.350	14.940	1,422
2025-06-18	16.000	16.450	15.900	15.900	14.529	1,403
2025-06-17	16.000	16.300	16.000	16.000	14.620	446
2025-06-16	16.250	16.450	16.050	16.200	14.803	660
2025-06-13	16.400	16.700	16.350	16.350	14.940	996
2025-06-12	16.200	16.500	16.100	16.450	15.032	1,018
2025-06-11	16.200	16.600	15.850	16.100	14.712	1,142
2025-06-10	16.350	16.700	16.100	16.200	14.803	1,334
2025-06-09	16.500	16.500	16.100	16.300	14.895	1,686
2025-06-06	16.350	16.900	16.250	16.350	14.940	1,765
2025-06-05	16.250	16.400	16.000	16.350	14.940	2,290
2025-06-04	16.600	17.100	16.150	16.400	14.986	1,235
2025-06-03	17.200	17.300	16.650	16.650	15.214	1,687
2025-06-02	17.600	17.600	16.700	16.800	15.351	3,116
2025-05-30	17.650	17.800	17.300	17.600	16.082	241
2025-05-29	17.400	17.800	17.300	17.800	16.265	306
2025-05-28	17.550	17.550	17.250	17.550	16.037	588
2025-05-27	17.850	17.850	17.350	17.550	16.037	312
2025-05-26	17.300	17.850	17.300	17.500	15.991	769
2025-05-23	17.050	17.350	16.750	17.300	15.808	496
2025-05-22	17.200	17.650	17.050	17.100	15.626	739
2025-05-21	17.350	17.350	17.100	17.100	15.626	510
2025-05-20	17.200	17.350	17.100	17.200	15.717	323
2025-05-19	17.700	17.750	17.100	17.250	15.763	575
2025-05-16	17.200	17.700	17.050	17.700	16.174	1,583

← NewerPage 6 of 21 · 1,248 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.