SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 11.85
+0.05 (0.42%)
At close: Jan 23, 2026
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | 0.42% | 1,617 |
| Jan 22, 2026 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 5.36% | 4,060 |
| Jan 21, 2026 | 11.65 | 11.80 | 11.15 | 11.20 | 11.20 | -3.03% | 5,224 |
| Jan 20, 2026 | 11.60 | 12.00 | 11.50 | 11.55 | 11.55 | -1.28% | 5,586 |
| Jan 19, 2026 | 12.05 | 12.05 | 11.45 | 11.70 | 11.70 | -2.50% | 2,359 |
| Jan 16, 2026 | 12.10 | 12.30 | 11.45 | 12.00 | 12.00 | 2.13% | 5,936 |
| Jan 15, 2026 | 12.30 | 12.30 | 11.25 | 11.75 | 11.75 | -4.47% | 2,172 |
| Jan 14, 2026 | 12.05 | 12.95 | 11.90 | 12.30 | 12.30 | 3.36% | 13,516 |
| Jan 13, 2026 | 11.35 | 12.10 | 11.15 | 11.90 | 11.90 | 4.85% | 13,884 |
| Jan 12, 2026 | 10.60 | 11.70 | 10.60 | 11.35 | 11.35 | 8.10% | 11,048 |
| Jan 9, 2026 | 10.70 | 10.80 | 10.15 | 10.50 | 10.50 | - | 7,439 |
| Jan 8, 2026 | 9.90 | 10.75 | 9.80 | 10.50 | 10.50 | 5.00% | 6,450 |
| Jan 7, 2026 | 9.86 | 10.40 | 9.66 | 10.00 | 10.00 | 1.42% | 11,094 |
| Jan 5, 2026 | 9.86 | 9.98 | 9.52 | 9.86 | 9.86 | - | 6,215 |
| Jan 2, 2026 | 9.66 | 10.40 | 9.12 | 9.86 | 9.86 | 8.11% | 13,689 |
| Dec 30, 2025 | 9.20 | 9.22 | 9.00 | 9.12 | 9.12 | 0.22% | 3,259 |
| Dec 29, 2025 | 9.14 | 9.22 | 9.00 | 9.10 | 9.10 | -0.66% | 6,686 |
| Dec 23, 2025 | 9.16 | 9.18 | 8.68 | 9.16 | 9.16 | - | 11,338 |
| Dec 22, 2025 | 9.06 | 9.16 | 8.94 | 9.16 | 9.16 | 1.55% | 8,333 |
| Dec 19, 2025 | 9.02 | 9.38 | 9.02 | 9.02 | 9.02 | -3.84% | 3,515 |
| Dec 18, 2025 | 8.84 | 9.46 | 8.78 | 9.38 | 9.38 | 4.92% | 12,339 |
| Dec 17, 2025 | 8.80 | 8.94 | 8.62 | 8.94 | 8.94 | 2.52% | 2,559 |
| Dec 16, 2025 | 8.82 | 8.82 | 8.70 | 8.72 | 8.72 | -2.24% | 428 |
| Dec 15, 2025 | 8.94 | 9.00 | 7.90 | 8.92 | 8.92 | -0.67% | 6,442 |
| Dec 12, 2025 | 8.70 | 8.98 | 8.48 | 8.98 | 8.98 | 3.22% | 1,164 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 645 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.04 | 8.70 | 8.70 | -2.25% | 4,093 |
| Dec 9, 2025 | 9.06 | 9.06 | 8.82 | 8.90 | 8.90 | -1.11% | 641 |
| Dec 8, 2025 | 9.04 | 9.18 | 8.82 | 9.00 | 9.00 | -1.96% | 2,822 |
| Dec 5, 2025 | 9.00 | 9.22 | 9.00 | 9.18 | 9.18 | -0.86% | 1,515 |
| Dec 4, 2025 | 9.20 | 9.28 | 8.98 | 9.26 | 9.26 | - | 816 |
| Dec 3, 2025 | 9.32 | 9.34 | 9.00 | 9.26 | 9.26 | -0.86% | 2,797 |
| Dec 2, 2025 | 9.16 | 9.40 | 8.88 | 9.34 | 9.34 | 1.97% | 2,956 |
| Dec 1, 2025 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | 2.00% | 3,077 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.44% | 1,752 |
| Nov 27, 2025 | 9.02 | 9.02 | 8.80 | 9.02 | 9.02 | - | 556 |
| Nov 26, 2025 | 9.02 | 9.04 | 8.84 | 9.02 | 9.02 | - | 150 |
| Nov 25, 2025 | 9.00 | 9.02 | 8.84 | 9.02 | 9.02 | 0.22% | 795 |
| Nov 24, 2025 | 9.04 | 9.10 | 8.90 | 9.00 | 9.00 | 0.22% | 195 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.92 | 8.98 | 8.98 | - | 39 |
| Nov 20, 2025 | 8.98 | 9.10 | 8.98 | 8.98 | 8.98 | -0.22% | 508 |
| Nov 19, 2025 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | -1.10% | 231 |
| Nov 18, 2025 | 8.86 | 9.10 | 8.84 | 9.10 | 9.10 | 1.11% | 459 |
| Nov 17, 2025 | 9.10 | 9.10 | 8.84 | 9.00 | 9.00 | -1.53% | 805 |
| Nov 14, 2025 | 8.74 | 9.20 | 8.74 | 9.14 | 9.14 | -1.51% | 678 |
| Nov 13, 2025 | 9.30 | 9.32 | 9.00 | 9.28 | 9.28 | 3.11% | 460 |
| Nov 12, 2025 | 9.00 | 9.34 | 8.82 | 9.00 | 9.00 | -3.23% | 2,811 |
| Nov 10, 2025 | 9.10 | 9.30 | 9.04 | 9.30 | 9.30 | 2.42% | 570 |
| Nov 7, 2025 | 8.96 | 9.08 | 8.90 | 9.08 | 9.08 | 1.57% | 759 |
| Nov 6, 2025 | 8.74 | 9.18 | 8.66 | 8.94 | 8.94 | -2.83% | 2,808 |