Sonka SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.740 | 9.180 | 8.660 | 8.940 | 8.940 | 2,808 |
| 2025-11-05 | 9.180 | 9.440 | 7.660 | 9.200 | 9.200 | 5,265 |
| 2025-11-04 | 9.100 | 9.240 | 9.100 | 9.100 | 9.100 | 395 |
| 2025-11-03 | 9.100 | 9.280 | 9.040 | 9.220 | 9.220 | 422 |
| 2025-10-31 | 9.280 | 9.300 | 9.040 | 9.280 | 9.280 | 774 |
| 2025-10-30 | 9.240 | 9.260 | 9.020 | 9.220 | 9.220 | 1,812 |
| 2025-10-29 | 9.200 | 9.240 | 9.100 | 9.240 | 9.240 | 1,114 |
| 2025-10-28 | 9.280 | 9.320 | 9.140 | 9.280 | 9.280 | 1,257 |
| 2025-10-27 | 9.380 | 9.380 | 9.060 | 9.300 | 9.300 | 1,228 |
| 2025-10-24 | 9.300 | 9.340 | 9.040 | 9.040 | 9.040 | 1,286 |
| 2025-10-23 | 9.440 | 9.440 | 9.100 | 9.340 | 9.340 | 2,384 |
| 2025-10-22 | 9.440 | 9.440 | 9.100 | 9.420 | 9.420 | 620 |
| 2025-10-21 | 9.300 | 9.420 | 9.160 | 9.420 | 9.420 | 813 |
| 2025-10-20 | 9.020 | 9.400 | 9.020 | 9.300 | 9.300 | 2,712 |
| 2025-10-17 | 8.840 | 9.080 | 8.840 | 9.020 | 9.020 | 856 |
| 2025-10-16 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 919 |
| 2025-10-15 | 8.920 | 8.980 | 8.720 | 8.720 | 8.720 | 1,056 |
| 2025-10-14 | 9.000 | 9.000 | 8.660 | 8.940 | 8.940 | 1,277 |
| 2025-10-13 | 9.200 | 9.220 | 8.520 | 9.060 | 9.060 | 4,178 |
| 2025-10-10 | 9.160 | 9.260 | 8.520 | 9.220 | 9.220 | 6,903 |
| 2025-10-09 | 8.700 | 9.200 | 8.700 | 9.020 | 9.020 | 3,260 |
| 2025-10-08 | 8.820 | 9.100 | 8.600 | 9.060 | 9.060 | 8,274 |
| 2025-10-07 | 9.220 | 9.300 | 8.840 | 9.160 | 9.160 | 4,123 |
| 2025-10-06 | 9.240 | 9.460 | 8.820 | 8.980 | 8.980 | 15,850 |
| 2025-10-03 | 9.700 | 9.760 | 9.500 | 9.760 | 9.760 | 608 |
| 2025-10-02 | 9.800 | 9.800 | 9.220 | 9.700 | 9.700 | 4,571 |
| 2025-10-01 | 9.600 | 9.860 | 9.500 | 9.860 | 9.860 | 2,328 |
| 2025-09-30 | 9.700 | 9.820 | 9.480 | 9.820 | 9.820 | 2,593 |
| 2025-09-29 | 9.880 | 10.000 | 9.420 | 9.800 | 9.800 | 7,590 |
| 2025-09-26 | 9.920 | 9.920 | 9.700 | 9.920 | 9.920 | 520 |
| 2025-09-25 | 9.940 | 9.960 | 9.680 | 9.940 | 9.940 | 615 |
| 2025-09-24 | 9.980 | 9.980 | 9.660 | 9.960 | 9.960 | 2,628 |
| 2025-09-23 | 9.880 | 9.960 | 9.600 | 9.900 | 9.900 | 4,474 |
| 2025-09-22 | 9.940 | 9.940 | 9.600 | 9.880 | 9.880 | 1,179 |
| 2025-09-19 | 9.940 | 9.940 | 9.540 | 9.940 | 9.940 | 186 |
| 2025-09-18 | 9.820 | 9.980 | 9.700 | 9.960 | 9.960 | 4,079 |
| 2025-09-17 | 9.700 | 9.940 | 9.540 | 9.940 | 9.940 | 4,618 |
| 2025-09-16 | 9.980 | 10.400 | 9.280 | 9.700 | 9.700 | 24,200 |
| 2025-09-15 | 9.120 | 9.280 | 9.000 | 9.280 | 9.280 | 2,320 |
| 2025-09-12 | 9.180 | 9.180 | 8.920 | 9.120 | 9.120 | 1,771 |
| 2025-09-11 | 9.240 | 9.240 | 8.820 | 9.180 | 9.180 | 2,282 |
| 2025-09-10 | 9.120 | 9.280 | 9.120 | 9.240 | 9.240 | 219 |
| 2025-09-09 | 9.300 | 9.300 | 9.120 | 9.300 | 9.300 | 1,024 |
| 2025-09-08 | 9.120 | 9.500 | 9.120 | 9.360 | 9.360 | 1,753 |
| 2025-09-05 | 9.020 | 9.100 | 8.820 | 9.100 | 9.100 | 1,761 |
| 2025-09-04 | 9.000 | 9.100 | 8.740 | 9.060 | 9.060 | 1,026 |
| 2025-09-03 | 8.780 | 9.120 | 8.700 | 9.000 | 9.000 | 2,013 |
| 2025-09-02 | 9.160 | 9.160 | 8.780 | 9.000 | 9.000 | 4,068 |
| 2025-09-01 | 9.360 | 9.360 | 8.720 | 8.800 | 8.800 | 4,988 |
| 2025-08-29 | 9.380 | 9.380 | 9.080 | 9.340 | 9.340 | 469 |
| 2025-08-28 | 9.320 | 9.440 | 9.160 | 9.400 | 9.400 | 2,076 |
| 2025-08-27 | 9.000 | 9.400 | 9.000 | 9.320 | 9.320 | 1,584 |
| 2025-08-26 | 9.240 | 9.360 | 8.880 | 9.000 | 9.000 | 2,048 |
| 2025-08-25 | 9.360 | 9.420 | 9.020 | 9.220 | 9.220 | 5,106 |
| 2025-08-22 | 8.940 | 9.600 | 8.880 | 9.360 | 9.360 | 4,058 |
| 2025-08-21 | 8.920 | 8.940 | 8.320 | 8.880 | 8.880 | 11,888 |
| 2025-08-20 | 9.700 | 9.700 | 8.980 | 9.140 | 9.140 | 17,280 |
| 2025-08-19 | 9.820 | 9.860 | 9.600 | 9.700 | 9.700 | 1,962 |
| 2025-08-18 | 10.300 | 10.300 | 9.600 | 9.820 | 9.820 | 10,688 |
| 2025-08-14 | 9.600 | 10.350 | 9.580 | 10.350 | 10.350 | 2,924 |
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.