Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	17.300	17.300	16.600	16.950	15.488	1,233
2025-02-14	17.250	17.450	17.200	17.350	15.854	554
2025-02-13	17.300	17.500	17.200	17.250	15.763	681
2025-02-12	17.400	17.500	17.000	17.300	15.808	865
2025-02-11	16.700	17.400	16.700	17.250	15.763	1,850
2025-02-10	16.000	16.850	16.000	16.750	15.306	2,342
2025-02-07	15.800	16.000	15.700	16.000	14.620	817
2025-02-06	15.700	15.850	15.450	15.800	14.438	511
2025-02-05	15.800	15.800	15.550	15.700	14.346	291
2025-02-04	15.650	15.800	15.450	15.800	14.438	865
2025-02-03	15.600	15.700	15.200	15.650	14.301	1,680
2025-01-31	16.500	16.500	15.450	15.800	14.438	7,434
2025-01-30	16.000	16.500	15.900	16.500	15.077	4,401
2025-01-29	15.950	16.000	15.850	16.000	14.620	1,241
2025-01-28	16.050	16.150	15.900	15.900	14.529	621
2025-01-27	16.000	16.100	15.900	15.900	14.529	1,626
2025-01-24	15.950	16.000	15.800	16.000	14.620	265
2025-01-23	15.950	16.100	15.650	15.750	14.392	774
2025-01-22	15.950	16.050	15.800	15.950	14.575	421
2025-01-21	15.750	16.050	15.750	15.950	14.575	621
2025-01-20	16.050	16.050	15.650	15.800	14.438	344
2025-01-17	15.800	16.200	15.800	16.050	14.666	1,267
2025-01-16	15.800	16.200	15.700	15.800	14.438	1,016
2025-01-15	16.200	16.200	15.650	15.800	14.438	1,156
2025-01-14	16.200	16.250	16.150	16.150	14.757	435
2025-01-13	15.850	16.300	15.800	16.200	14.803	821
2025-01-10	16.250	16.250	15.850	15.900	14.529	810
2025-01-09	16.100	16.400	16.000	16.250	14.849	1,051
2025-01-08	15.950	16.300	15.400	16.000	14.620	1,544
2025-01-07	15.600	15.950	15.600	15.950	14.575	1,578
2025-01-03	15.550	15.750	15.000	15.450	14.118	2,348
2025-01-02	15.000	15.700	14.600	15.300	13.981	2,419
2024-12-30	14.900	15.400	14.600	15.000	13.707	1,832
2024-12-27	15.000	15.400	14.900	15.000	13.707	1,320
2024-12-23	14.850	15.000	14.750	15.000	13.707	784
2024-12-20	14.950	14.950	14.850	14.850	13.570	584
2024-12-19	14.950	14.950	14.600	14.750	13.478	752
2024-12-18	14.600	15.000	14.600	14.950	13.661	1,802
2024-12-17	15.050	15.300	14.100	14.600	13.341	7,361
2024-12-16	15.300	15.550	15.000	15.050	13.752	760
2024-12-13	15.400	15.400	15.150	15.300	13.981	729
2024-12-12	15.600	15.600	15.500	15.600	14.255	959
2024-12-11	15.450	15.450	15.300	15.300	13.981	1,009
2024-12-10	15.400	15.450	15.250	15.400	14.072	649
2024-12-09	15.950	15.950	15.200	15.400	14.072	2,621
2024-12-06	15.900	15.950	15.750	15.950	14.575	1,099
2024-12-05	15.400	16.000	15.400	15.900	14.529	2,225
2024-12-04	15.900	15.950	15.350	15.350	14.026	1,426
2024-12-03	15.350	15.950	15.200	15.900	14.529	2,120
2024-12-02	15.750	15.900	15.000	15.000	13.707	2,998
2024-11-29	15.500	15.800	15.150	15.750	14.392	1,233
2024-11-28	14.650	15.500	14.600	15.500	14.164	4,845
2024-11-27	14.300	14.500	14.300	14.300	13.067	2,129
2024-11-26	14.250	14.300	14.100	14.100	12.884	185
2024-11-25	14.300	14.300	14.000	14.250	13.021	2,481
2024-11-22	14.250	14.300	14.250	14.300	13.067	956
2024-11-21	14.300	14.300	14.250	14.250	13.021	181
2024-11-20	14.450	14.450	14.300	14.300	13.067	1,467
2024-11-19	14.500	14.500	14.250	14.450	13.204	5,300
2024-11-18	14.300	14.750	14.250	14.500	13.250	1,393

← NewerPage 8 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.