Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Sonel S.A. (SON.WA)

17.80
-0.45
(-2.47%)
At close: 4:46:42 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202518.3518.6017.8017.8017.802,217
Apr 25, 202518.1518.3017.7518.2518.251,123
Apr 24, 202517.9017.9017.4517.7017.701,824
Apr 23, 202517.6018.2017.6017.9017.901,968
Apr 22, 202516.6017.8016.4017.4517.452,689
Apr 17, 202516.3516.6016.3016.3516.35179
Apr 16, 202516.4516.5516.3516.4016.40460
Apr 15, 202517.2017.2016.2016.2516.253,941
Apr 14, 202516.5017.5016.0517.2017.203,641
Apr 11, 202516.4516.5016.1016.5016.50964
Apr 10, 202516.0016.4515.8516.4516.454,521
Apr 9, 202516.2516.2515.0015.8515.852,456
Apr 8, 202516.3016.3515.7016.2516.254,240
Apr 7, 202515.8016.3513.1516.3016.308,595
Apr 4, 202517.2517.4015.8016.1516.153,088
Apr 3, 202517.4017.4017.0517.2517.25439
Apr 2, 202517.4517.4517.3017.4017.40543
Apr 1, 202517.5017.5017.1017.4517.45814
Mar 31, 202517.2017.5517.1017.5517.55351
Mar 28, 202517.3017.4017.0517.2017.20604
Mar 27, 202517.3017.7517.3017.3017.30947
Mar 26, 202517.2017.3016.9017.3017.30470
Mar 25, 202517.2017.2517.1017.1517.151,634
Mar 24, 202517.1017.3017.1017.1017.10386
Mar 21, 202517.2017.2517.0517.0517.05116
Mar 20, 202517.1017.2017.0517.0517.05292
Mar 19, 202517.0517.2017.0517.2017.20304
Mar 18, 202517.0017.2516.9517.2017.20460
Mar 17, 202517.6517.7516.7017.3017.305,855
Mar 14, 202517.8017.8017.2017.6017.60409
Mar 13, 202517.3017.8017.1017.8017.801,483
Mar 12, 202517.1517.3017.1017.3017.30749
Mar 11, 202517.2017.2016.9017.0517.05370
Mar 10, 202516.4017.5016.4017.2017.202,518
Mar 7, 202515.8016.5015.8016.4016.402,024
Mar 6, 202516.0516.3015.7515.7515.75411
Mar 5, 202516.1016.3016.1016.1016.101,154
Mar 4, 202516.4016.4515.5016.0016.002,536
Mar 3, 202516.4016.4016.1016.4016.401,246
Feb 28, 202516.3016.4516.1516.4016.40829
Feb 27, 202516.5516.5516.3016.4516.45834
Feb 26, 202516.3016.5016.1016.5016.501,227
Feb 25, 202516.9517.0016.0516.3016.303,255
Feb 24, 202517.0017.0016.5016.9016.907,159
Feb 21, 202516.7017.1016.7017.0017.002,547
Feb 20, 202517.0017.1017.0017.1017.10154
Feb 19, 202516.9017.2016.7017.0017.00662
Feb 18, 202517.0017.0516.6016.9016.901,206
Feb 17, 202517.3017.3016.6016.9516.951,233
Feb 14, 202517.2517.4517.2017.3517.35554
Feb 13, 202517.3017.5017.2017.2517.25681
Feb 12, 202517.4017.5017.0017.3017.30865
Feb 11, 202516.7017.4016.7017.2517.251,850
Feb 10, 202516.0016.8516.0016.7516.752,342
Feb 7, 202515.8016.0015.7016.0016.00817
Feb 6, 202515.7015.8515.4515.8015.80511
Feb 5, 202515.8015.8015.5515.7015.70291
Feb 4, 202515.6515.8015.4515.8015.80865
Feb 3, 202515.6015.7015.2015.6515.651,680
Jan 31, 202516.5016.5015.4515.8015.807,434
Jan 30, 202516.0016.5015.9016.5016.504,401
Jan 29, 202515.9516.0015.8516.0016.001,241
Jan 28, 202516.0516.1515.9015.9015.90621
Jan 27, 202516.0016.1015.9015.9015.901,626
Jan 24, 202515.9516.0015.8016.0016.00265
Jan 23, 202515.9516.1015.6515.7515.75774
Jan 22, 202515.9516.0515.8015.9515.95421
Jan 21, 202515.7516.0515.7515.9515.95621
Jan 20, 202516.0516.0515.6515.8015.80344
Jan 17, 202515.8016.2015.8016.0516.051,267
Jan 16, 202515.8016.2015.7015.8015.801,016
Jan 15, 202516.2016.2015.6515.8015.801,156
Jan 14, 202516.2016.2516.1516.1516.15435
Jan 13, 202515.8516.3015.8016.2016.20821
Jan 10, 202516.2516.2515.8515.9015.90810
Jan 9, 202516.1016.4016.0016.2516.251,051
Jan 8, 202515.9516.3015.4016.0016.001,544
Jan 7, 202515.6015.9515.6015.9515.951,578
Jan 3, 202515.5515.7515.0015.4515.452,348
Jan 2, 202515.0015.7014.6015.3015.302,419
Dec 30, 202414.9015.4014.6015.0015.001,832
Dec 27, 202415.0015.4014.9015.0015.001,320
Dec 23, 202414.8515.0014.7515.0015.00784
Dec 20, 202414.9514.9514.8514.8514.85584
Dec 19, 202414.9514.9514.6014.7514.75752
Dec 18, 202414.6015.0014.6014.9514.951,802
Dec 17, 202415.0515.3014.1014.6014.607,361
Dec 16, 202415.3015.5515.0015.0515.05760
Dec 13, 202415.4015.4015.1515.3015.30729
Dec 12, 202415.6015.6015.5015.6015.60959
Dec 11, 202415.4515.4515.3015.3015.301,009
Dec 10, 202415.4015.4515.2515.4015.40649
Dec 9, 202415.9515.9515.2015.4015.402,621
Dec 6, 202415.9015.9515.7515.9515.951,099
Dec 5, 202415.4016.0015.4015.9015.902,225
Dec 4, 202415.9015.9515.3515.3515.351,426
Dec 3, 202415.3515.9515.2015.9015.902,120
Dec 2, 202415.7515.9015.0015.0015.002,998
Nov 29, 202415.5015.8015.1515.7515.751,233
Nov 28, 202414.6515.5014.6015.5015.504,845
Nov 27, 202414.3014.5014.3014.3014.302,129
Nov 26, 202414.2514.3014.1014.1014.10185
Nov 25, 202414.3014.3014.0014.2514.252,481
Nov 22, 202414.2514.3014.2514.3014.30956
Nov 21, 202414.3014.3014.2514.2514.25181
Nov 20, 202414.4514.4514.3014.3014.301,467
Nov 19, 202414.5014.5014.2514.4514.455,300
Nov 18, 202414.3014.7514.2514.5014.501,393
Nov 15, 202414.3014.3014.2514.3014.3080
Nov 14, 202414.0514.3014.0514.2514.2595
Nov 13, 202414.2514.4514.1014.3014.30955
Nov 12, 202413.9014.3013.8514.2514.251,839
Nov 8, 202413.9014.0013.9013.9013.901,554
Nov 7, 202413.9013.9013.8013.9013.90982
Nov 6, 202413.8513.9013.6513.9013.901,171
Nov 5, 202413.5513.9013.5013.9013.90574
Nov 4, 202413.5013.9013.5013.6013.60806
Oct 31, 202413.7013.9013.7013.9013.901,668
Oct 30, 202413.6013.9013.6013.8513.85615
Oct 29, 202413.9013.9013.6013.6013.60963
Oct 28, 202413.9014.0013.5513.9013.90635
Oct 25, 202413.7013.9013.6013.9013.90497
Oct 24, 202413.9514.0013.4513.7513.751,472
Oct 23, 202413.9014.0013.7013.9513.95618
Oct 22, 202414.0014.0013.7013.9513.95551
Oct 21, 202413.7514.1013.7014.1014.10664
Oct 18, 202413.7013.7513.4013.7513.751,147
Oct 17, 202413.7013.7013.5013.6013.601,721
Oct 16, 202413.7013.7513.5513.7013.701,153
Oct 15, 202413.5513.7513.5013.7013.705,756
Oct 14, 202413.8013.9013.5013.5013.503,628
Oct 11, 202415.0015.0013.3013.8013.8014,062
Oct 10, 202415.3015.3014.5014.9014.901,147
Oct 9, 202414.7515.3014.4015.3015.301,336
Oct 8, 202415.2515.2514.7514.7514.75265
Oct 7, 202415.3015.4015.3015.3015.30225
Oct 4, 202414.8515.0014.6514.8514.85848
Oct 3, 202415.9016.0014.4014.8514.853,613
Oct 2, 202415.6515.9515.6515.9515.95121
Oct 1, 202415.7516.1015.6015.6515.65853
Sep 30, 202416.5016.5015.7515.7515.752,448
Sep 27, 202416.7016.8015.6016.5016.503,764
Sep 26, 202417.0017.0016.6516.7016.70143
Sep 25, 202416.9017.0516.8017.0017.00287
Sep 24, 202416.6016.9016.5516.9016.9030
Sep 23, 202416.7017.0516.6516.7016.70208
Sep 20, 202417.0017.0016.7016.7016.70140
Sep 19, 202416.5017.0016.5016.8016.804,495
Sep 18, 202416.7016.8016.5016.5016.50734
Sep 17, 202416.4016.6516.3516.6516.65234
Sep 16, 202416.4016.7016.2516.2516.25317
Sep 13, 202416.7016.7016.4016.4016.40222
Sep 12, 202416.7016.7016.6516.6516.65905
Sep 11, 202416.6016.7016.6016.7016.70235
Sep 10, 202416.3016.7016.2016.5016.50193
Sep 9, 202416.7016.8016.2016.8016.801,104
Sep 6, 202416.9516.9516.2016.4016.40728
Sep 5, 202416.4016.9516.4016.7016.70936
Sep 4, 202416.7016.7016.1516.4016.40533
Sep 3, 202416.7016.7016.6016.7016.70338
Sep 2, 202416.8516.9516.6016.7516.75531
Aug 30, 202416.8516.9516.7016.7016.70588
Aug 29, 202416.7016.8516.7016.8516.85188
Aug 28, 202417.0017.0016.7016.7016.70136
Aug 27, 202417.0017.0016.9017.0017.00537
Aug 26, 202416.7517.0016.7517.0017.00606
Aug 23, 202416.7516.7516.7016.7516.75840
Aug 22, 202416.9517.0016.8016.8016.80137
Aug 21, 202417.0017.0016.7516.7516.75225
Aug 20, 202417.0017.0016.5017.0017.00606
Aug 19, 202416.6017.0016.6017.0017.00510
Aug 16, 202417.0017.0016.6016.6016.601,575
Aug 14, 202416.9017.0016.9017.0017.00163
Aug 13, 202416.5016.9016.5016.9016.90144
Aug 12, 202416.8016.8016.2516.5016.50379
Aug 9, 202416.5016.7016.5016.6516.6520
Aug 8, 202416.5016.5016.5016.5016.50338
Aug 7, 202416.5016.8016.5016.5516.551,529
Aug 6, 202417.0017.0015.5016.2016.202,897
Aug 5, 202416.3016.9015.2516.8016.806,705
Aug 2, 202417.6017.6517.2017.2017.20201
Aug 1, 202417.8517.8517.5517.5517.55723
Jul 31, 202417.6017.8517.6017.8017.8059
Jul 30, 202417.6017.6017.5517.6017.60421
Jul 29, 202417.6017.8017.5517.6017.60851
Jul 26, 202417.4017.9016.5517.6017.601,814
Jul 25, 202418.1518.3017.4017.4017.402,134
Jul 24, 2024 0.7 Dividend
Jul 24, 202418.0018.5517.9018.1018.10582
Jul 23, 202418.4518.4518.1018.3017.601,149
Jul 22, 202418.5518.5518.3518.3517.65461
Jul 19, 202418.6518.6518.2018.5517.84302
Jul 18, 202418.7018.7018.2018.6517.94302
Jul 17, 202418.3518.7018.3518.7017.98242
Jul 16, 202418.6518.7018.3518.3517.652,161
Jul 15, 202418.7018.7018.6518.6517.9453
Jul 12, 202418.6018.7018.5018.7017.98908
Jul 11, 202418.6518.6518.6518.6517.94150
Jul 10, 202418.6018.7018.6018.7017.98538
Jul 9, 202418.7018.7018.6018.7017.98299
Jul 8, 202418.6018.7018.5018.7017.98158
Jul 5, 202418.4018.6018.4018.6017.89340
Jul 4, 202418.9518.9518.3518.5017.79821
Jul 3, 202418.3018.9518.2018.9518.231,198
Jul 2, 202418.2018.5018.1018.2017.504,629
Jul 1, 202418.1518.2518.0018.2017.502,205
Jun 28, 202418.1018.1518.0518.1017.41268
Jun 27, 202418.1018.1018.0018.1017.41159
Jun 26, 202417.9018.1517.9018.1517.46784
Jun 25, 202418.1018.1017.7018.0017.31202
Jun 24, 202418.0518.0517.4518.0517.361,201
Jun 21, 202417.7017.9017.4017.4016.73175
Jun 20, 202418.0018.0017.3517.4016.73170
Jun 19, 202418.0018.1017.4017.4016.73329
Jun 18, 202418.1518.1517.5017.5016.831,087
Jun 17, 202417.8018.1017.5518.1017.41455
Jun 14, 202417.6017.8517.6017.8517.17398
Jun 13, 202417.4017.7017.3517.3516.69193
Jun 12, 202417.4517.4517.4017.4016.7396
Jun 11, 202417.7017.7517.4517.4516.78184
Jun 10, 202417.5517.7517.4517.7517.07526
Jun 7, 202417.4017.5517.4017.4516.781,105
Jun 6, 202417.0517.6517.0517.3016.64337
Jun 5, 202417.1517.3016.8016.8016.162,302
Jun 4, 202416.9017.2516.8517.1516.491,644
Jun 3, 202416.7017.1516.7016.9016.25633
May 31, 202417.0017.0516.4017.0016.351,084
May 29, 202417.5017.5016.8017.0016.351,439
May 28, 202417.3017.5017.2017.5016.83458
May 27, 202417.0517.9517.0517.3016.64867
May 24, 202418.0518.3016.4017.4016.737,337
May 23, 202418.5018.5018.0518.5017.79845
May 22, 202418.5518.5518.0018.5017.791,653
May 21, 202418.5518.5518.2018.5517.84594
May 20, 202418.5018.5518.2018.5517.841,315
May 17, 202418.5518.5518.0018.5017.791,035
May 16, 202418.6018.6017.5518.1017.414,487
May 15, 202418.7018.7018.3018.5017.791,486
May 14, 202418.7518.9018.5018.5017.793,831
May 13, 202418.1019.3518.0018.7518.035,139
May 10, 202416.8018.4516.8017.7517.0713,560
May 9, 202416.3016.9016.3016.8516.212,952
May 8, 202415.2516.3015.2516.3015.6810,632
May 7, 202415.1015.7015.0015.2514.675,001
May 6, 202414.8514.9514.8514.9014.33748
May 2, 202414.8014.9514.8014.9014.333,178
Apr 30, 202414.6514.8014.6014.7514.191,785
Apr 29, 202414.6014.7014.4514.6514.091,551