Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 10.500 | 10.700 | 10.350 | 10.700 | 10.700 | 1,138 |
| 2026-07-30 | 10.650 | 10.700 | 10.650 | 10.650 | 10.650 | 1,055 |
| 2026-07-29 | 10.250 | 10.700 | 10.250 | 10.650 | 10.650 | 662 |
| 2026-07-28 | 10.650 | 10.750 | 10.500 | 10.750 | 10.750 | 1,006 |
| 2026-07-27 | 10.800 | 10.800 | 10.350 | 10.450 | 10.450 | 1,801 |
| 2026-07-24 | 10.550 | 11.000 | 10.350 | 10.850 | 10.850 | 2,925 |
| 2026-07-23 | 10.450 | 11.000 | 10.450 | 10.650 | 10.650 | 1,081 |
| 2026-07-22 | 10.900 | 11.000 | 10.300 | 10.800 | 10.800 | 2,781 |
| 2026-07-21 | 11.000 | 11.250 | 10.250 | 10.900 | 10.900 | 2,584 |
| 2026-07-20 | 10.600 | 11.050 | 10.600 | 11.000 | 11.000 | 3,825 |
| 2026-07-17 | 10.350 | 10.600 | 10.200 | 10.600 | 10.600 | 2,098 |
| 2026-07-16 | 10.300 | 10.400 | 10.200 | 10.350 | 10.350 | 644 |
| 2026-07-15 | 10.000 | 10.300 | 10.000 | 10.300 | 10.300 | 1,390 |
| 2026-07-14 | 9.800 | 10.050 | 9.620 | 10.050 | 10.050 | 2,255 |
| 2026-07-13 | 10.200 | 10.300 | 9.700 | 10.100 | 10.100 | 994 |
| 2026-07-10 | 9.900 | 10.300 | 9.760 | 10.300 | 10.300 | 1,138 |
| 2026-07-09 | 10.050 | 10.100 | 9.680 | 9.760 | 9.760 | 1,126 |
| 2026-07-08 | 9.740 | 10.000 | 9.620 | 10.000 | 10.000 | 1,677 |
| 2026-07-07 | 9.980 | 10.000 | 9.740 | 9.740 | 9.740 | 1,089 |
| 2026-07-06 | 9.800 | 9.900 | 9.620 | 9.860 | 9.860 | 3,479 |
| 2026-07-03 | 10.300 | 10.350 | 9.600 | 9.800 | 9.800 | 2,942 |
| 2026-07-02 | 9.800 | 10.400 | 9.620 | 10.350 | 10.350 | 9,388 |
| 2026-07-01 | 8.980 | 9.700 | 8.800 | 9.700 | 9.700 | 6,910 |
| 2026-06-30 | 8.900 | 8.980 | 8.900 | 8.980 | 8.980 | 144 |
| 2026-06-29 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 573 |
| 2026-06-26 | 8.840 | 8.880 | 8.800 | 8.880 | 8.880 | 662 |
| 2026-06-25 | 8.820 | 8.860 | 8.460 | 8.840 | 8.840 | 2,564 |
| 2026-06-24 | 8.800 | 9.060 | 8.800 | 9.000 | 9.000 | 201 |
| 2026-06-23 | 9.080 | 9.080 | 8.660 | 9.000 | 9.000 | 1,274 |
| 2026-06-22 | 8.420 | 9.080 | 8.420 | 9.080 | 9.080 | 1,820 |
| 2026-06-19 | 8.960 | 8.960 | 8.800 | 8.800 | 8.800 | 745 |
| 2026-06-18 | 8.940 | 8.960 | 8.800 | 8.800 | 8.800 | 346 |
| 2026-06-17 | 8.880 | 8.940 | 8.800 | 8.940 | 8.940 | 1,048 |
| 2026-06-16 | 8.680 | 8.900 | 8.680 | 8.900 | 8.900 | 155 |
| 2026-06-15 | 9.000 | 9.080 | 8.680 | 8.680 | 8.680 | 1,519 |
| 2026-06-12 | 8.960 | 9.140 | 8.500 | 9.000 | 9.000 | 5,863 |
| 2026-06-11 | 8.880 | 8.880 | 8.160 | 8.680 | 8.680 | 1,136 |
| 2026-06-10 | 8.780 | 8.800 | 8.100 | 8.780 | 8.780 | 2,794 |
| 2026-06-09 | 8.740 | 8.740 | 8.720 | 8.720 | 8.720 | 158 |
| 2026-06-08 | 8.780 | 8.900 | 8.600 | 8.900 | 8.900 | 840 |
| 2026-06-05 | 9.100 | 9.100 | 8.760 | 9.000 | 9.000 | 361 |
| 2026-06-03 | 9.180 | 9.180 | 8.540 | 9.000 | 9.000 | 2,388 |
| 2026-06-02 | 9.320 | 9.320 | 8.700 | 9.180 | 9.180 | 2,314 |
| 2026-06-01 | 9.060 | 9.340 | 8.840 | 8.840 | 8.840 | 2,866 |
| 2026-05-29 | 9.100 | 9.340 | 9.000 | 9.340 | 9.340 | 1,513 |
| 2026-05-28 | 9.480 | 9.480 | 9.000 | 9.300 | 9.300 | 2,860 |
| 2026-05-27 | 9.280 | 9.500 | 9.140 | 9.140 | 9.140 | 1,997 |
| 2026-05-26 | 9.600 | 9.600 | 9.280 | 9.280 | 9.280 | 620 |
| 2026-05-25 | 9.220 | 9.600 | 9.200 | 9.600 | 9.600 | 2,956 |
| 2026-05-22 | 9.420 | 9.640 | 9.140 | 9.620 | 9.620 | 1,661 |
| 2026-05-21 | 9.380 | 9.500 | 9.380 | 9.500 | 9.500 | 113 |
| 2026-05-20 | 9.220 | 9.380 | 9.180 | 9.360 | 9.360 | 1,055 |
| 2026-05-19 | 9.160 | 9.500 | 9.160 | 9.400 | 9.400 | 219 |
| 2026-05-18 | 9.640 | 9.860 | 9.140 | 9.140 | 9.140 | 1,969 |
| 2026-05-15 | 9.200 | 9.660 | 9.200 | 9.320 | 9.320 | 2,363 |
| 2026-05-14 | 9.740 | 9.900 | 9.000 | 9.500 | 9.500 | 7,105 |
| 2026-05-13 | 9.900 | 9.900 | 9.740 | 9.740 | 9.740 | 395 |
| 2026-05-12 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 431 |
| 2026-05-11 | 9.960 | 9.960 | 9.800 | 9.800 | 9.800 | 2,209 |
| 2026-05-08 | 9.840 | 9.960 | 9.800 | 9.960 | 9.960 | 235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-02 | 0.1100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.