Sonel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	14.300	14.300	14.250	14.300	13.067	80
2024-11-14	14.050	14.300	14.050	14.250	13.021	95
2024-11-13	14.250	14.450	14.100	14.300	13.067	955
2024-11-12	13.900	14.300	13.850	14.250	13.021	1,839
2024-11-08	13.900	14.000	13.900	13.900	12.701	1,554
2024-11-07	13.900	13.900	13.800	13.900	12.701	982
2024-11-06	13.850	13.900	13.650	13.900	12.701	1,171
2024-11-05	13.550	13.900	13.500	13.900	12.701	574
2024-11-04	13.500	13.900	13.500	13.600	12.427	806
2024-10-31	13.700	13.900	13.700	13.900	12.701	1,668
2024-10-30	13.600	13.900	13.600	13.850	12.656	615
2024-10-29	13.900	13.900	13.600	13.600	12.427	963
2024-10-28	13.900	14.000	13.550	13.900	12.701	635
2024-10-25	13.700	13.900	13.600	13.900	12.701	497
2024-10-24	13.950	14.000	13.450	13.750	12.564	1,472
2024-10-23	13.900	14.000	13.700	13.950	12.747	618
2024-10-22	14.000	14.000	13.700	13.950	12.747	551
2024-10-21	13.750	14.100	13.700	14.100	12.884	664
2024-10-18	13.700	13.750	13.400	13.750	12.564	1,147
2024-10-17	13.700	13.700	13.500	13.600	12.427	1,721
2024-10-16	13.700	13.750	13.550	13.700	12.519	1,153
2024-10-15	13.550	13.750	13.500	13.700	12.519	5,756
2024-10-14	13.800	13.900	13.500	13.500	12.336	3,628
2024-10-11	15.000	15.000	13.300	13.800	12.610	14,062
2024-10-10	15.300	15.300	14.500	14.900	13.615	1,147
2024-10-09	14.750	15.300	14.400	15.300	13.981	1,336
2024-10-08	15.250	15.250	14.750	14.750	13.478	265
2024-10-07	15.300	15.400	15.300	15.300	13.981	225
2024-10-04	14.850	15.000	14.650	14.850	13.570	848
2024-10-03	15.900	16.000	14.400	14.850	13.570	3,613
2024-10-02	15.650	15.950	15.650	15.950	14.575	121
2024-10-01	15.750	16.100	15.600	15.650	14.301	853
2024-09-30	16.500	16.500	15.750	15.750	14.392	2,448
2024-09-27	16.700	16.800	15.600	16.500	15.077	3,764
2024-09-26	17.000	17.000	16.650	16.700	15.260	143
2024-09-25	16.900	17.050	16.800	17.000	15.534	287
2024-09-24	16.600	16.900	16.550	16.900	15.443	30
2024-09-23	16.700	17.050	16.650	16.700	15.260	208
2024-09-20	17.000	17.000	16.700	16.700	15.260	140
2024-09-19	16.500	17.000	16.500	16.800	15.351	4,495
2024-09-18	16.700	16.800	16.500	16.500	15.077	734
2024-09-17	16.400	16.650	16.350	16.650	15.214	234
2024-09-16	16.400	16.700	16.250	16.250	14.849	317
2024-09-13	16.700	16.700	16.400	16.400	14.986	222
2024-09-12	16.700	16.700	16.650	16.650	15.214	905
2024-09-11	16.600	16.700	16.600	16.700	15.260	235
2024-09-10	16.300	16.700	16.200	16.500	15.077	193
2024-09-09	16.700	16.800	16.200	16.800	15.351	1,104
2024-09-06	16.950	16.950	16.200	16.400	14.986	728
2024-09-05	16.400	16.950	16.400	16.700	15.260	936
2024-09-04	16.700	16.700	16.150	16.400	14.986	533
2024-09-03	16.700	16.700	16.600	16.700	15.260	338
2024-09-02	16.850	16.950	16.600	16.750	15.306	531
2024-08-30	16.850	16.950	16.700	16.700	15.260	588
2024-08-29	16.700	16.850	16.700	16.850	15.397	188
2024-08-28	17.000	17.000	16.700	16.700	15.260	136
2024-08-27	17.000	17.000	16.900	17.000	15.534	537
2024-08-26	16.750	17.000	16.750	17.000	15.534	606
2024-08-23	16.750	16.750	16.700	16.750	15.306	840
2024-08-22	16.950	17.000	16.800	16.800	15.351	137

← NewerPage 9 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.