Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	17.150	17.650	17.100	17.600	16.082	614
2025-05-14	17.800	17.800	17.600	17.800	16.265	669
2025-05-13	17.050	17.750	16.900	17.750	16.220	3,809
2025-05-12	16.750	16.950	16.650	16.900	15.443	1,109
2025-05-09	16.350	17.100	15.950	16.600	15.169	4,925
2025-05-08	16.650	16.700	15.800	16.400	14.986	10,159
2025-05-07	17.500	17.500	16.700	16.700	15.260	6,856
2025-05-06	18.000	18.200	17.400	17.500	15.991	2,754
2025-05-05	18.000	18.000	17.650	18.000	16.448	532
2025-05-02	17.500	18.250	17.400	18.000	16.448	1,246
2025-04-30	17.800	18.250	16.800	17.500	15.991	1,296
2025-04-29	17.900	18.300	17.250	17.550	16.037	1,241
2025-04-28	18.350	18.600	17.800	17.800	16.265	2,217
2025-04-25	18.150	18.300	17.750	18.250	16.676	1,123
2025-04-24	17.900	17.900	17.450	17.700	16.174	1,824
2025-04-23	17.600	18.200	17.600	17.900	16.357	1,968
2025-04-22	16.600	17.800	16.400	17.450	15.945	2,689
2025-04-17	16.350	16.600	16.300	16.350	14.940	179
2025-04-16	16.450	16.550	16.350	16.400	14.986	460
2025-04-15	17.200	17.200	16.200	16.250	14.849	3,941
2025-04-14	16.500	17.500	16.050	17.200	15.717	3,641
2025-04-11	16.450	16.500	16.100	16.500	15.077	964
2025-04-10	16.000	16.450	15.850	16.450	15.032	4,521
2025-04-09	16.250	16.250	15.000	15.850	14.483	2,456
2025-04-08	16.300	16.350	15.700	16.250	14.849	4,240
2025-04-07	15.800	16.350	13.150	16.300	14.895	8,595
2025-04-04	17.250	17.400	15.800	16.150	14.757	3,088
2025-04-03	17.400	17.400	17.050	17.250	15.763	439
2025-04-02	17.450	17.450	17.300	17.400	15.900	543
2025-04-01	17.500	17.500	17.100	17.450	15.945	814
2025-03-31	17.200	17.550	17.100	17.550	16.037	351
2025-03-28	17.300	17.400	17.050	17.200	15.717	604
2025-03-27	17.300	17.750	17.300	17.300	15.808	947
2025-03-26	17.200	17.300	16.900	17.300	15.808	470
2025-03-25	17.200	17.250	17.100	17.150	15.671	1,634
2025-03-24	17.100	17.300	17.100	17.100	15.626	386
2025-03-21	17.200	17.250	17.050	17.050	15.580	116
2025-03-20	17.100	17.200	17.050	17.050	15.580	292
2025-03-19	17.050	17.200	17.050	17.200	15.717	304
2025-03-18	17.000	17.250	16.950	17.200	15.717	460
2025-03-17	17.650	17.750	16.700	17.300	15.808	5,855
2025-03-14	17.800	17.800	17.200	17.600	16.082	409
2025-03-13	17.300	17.800	17.100	17.800	16.265	1,483
2025-03-12	17.150	17.300	17.100	17.300	15.808	749
2025-03-11	17.200	17.200	16.900	17.050	15.580	370
2025-03-10	16.400	17.500	16.400	17.200	15.717	2,518
2025-03-07	15.800	16.500	15.800	16.400	14.986	2,024
2025-03-06	16.050	16.300	15.750	15.750	14.392	411
2025-03-05	16.100	16.300	16.100	16.100	14.712	1,154
2025-03-04	16.400	16.450	15.500	16.000	14.620	2,536
2025-03-03	16.400	16.400	16.100	16.400	14.986	1,246
2025-02-28	16.300	16.450	16.150	16.400	14.986	829
2025-02-27	16.550	16.550	16.300	16.450	15.032	834
2025-02-26	16.300	16.500	16.100	16.500	15.077	1,227
2025-02-25	16.950	17.000	16.050	16.300	14.895	3,255
2025-02-24	17.000	17.000	16.500	16.900	15.443	7,159
2025-02-21	16.700	17.100	16.700	17.000	15.534	2,547
2025-02-20	17.000	17.100	17.000	17.100	15.626	154
2025-02-19	16.900	17.200	16.700	17.000	15.534	662
2025-02-18	17.000	17.050	16.600	16.900	15.443	1,206

← NewerPage 7 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.