SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 9.36
-0.04 (-0.43%)
Last updated: May 20, 2026, 9:00 AM CET
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.22 | 9.38 | 9.18 | 9.36 | 9.36 | -0.43% | 1,055 |
| May 19, 2026 | 9.16 | 9.50 | 9.16 | 9.40 | 9.40 | 2.84% | 219 |
| May 18, 2026 | 9.64 | 9.86 | 9.14 | 9.14 | 9.14 | -1.93% | 1,969 |
| May 15, 2026 | 9.20 | 9.66 | 9.20 | 9.32 | 9.32 | -1.89% | 2,363 |
| May 14, 2026 | 9.74 | 9.90 | 9.00 | 9.50 | 9.50 | -2.46% | 7,105 |
| May 13, 2026 | 9.90 | 9.90 | 9.74 | 9.74 | 9.74 | - | 395 |
| May 12, 2026 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | -0.61% | 431 |
| May 11, 2026 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | -1.61% | 2,209 |
| May 8, 2026 | 9.84 | 9.96 | 9.80 | 9.96 | 9.96 | 1.22% | 235 |
| May 7, 2026 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.60% | 447 |
| May 6, 2026 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 2.67% | 1,467 |
| May 5, 2026 | 9.98 | 9.98 | 9.74 | 9.74 | 9.74 | -2.40% | 710 |
| May 4, 2026 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 372 |
| Apr 30, 2026 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 1.63% | 434 |
| Apr 29, 2026 | 9.82 | 9.92 | 9.80 | 9.80 | 9.80 | - | 1,380 |
| Apr 28, 2026 | 9.92 | 9.92 | 9.80 | 9.80 | 9.80 | -2.97% | 580 |
| Apr 27, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 1,468 |
| Apr 24, 2026 | 10.20 | 10.20 | 9.86 | 10.00 | 10.00 | -2.44% | 2,182 |
| Apr 23, 2026 | 9.68 | 10.25 | 9.68 | 10.25 | 10.25 | 5.67% | 5,158 |
| Apr 22, 2026 | 9.82 | 9.88 | 9.68 | 9.70 | 9.70 | -1.02% | 1,769 |
| Apr 21, 2026 | 9.72 | 9.80 | 9.66 | 9.80 | 9.80 | 1.03% | 1,114 |
| Apr 20, 2026 | 9.86 | 9.88 | 9.68 | 9.70 | 9.70 | -1.62% | 1,219 |
| Apr 17, 2026 | 9.70 | 9.88 | 9.64 | 9.86 | 9.86 | - | 1,121 |
| Apr 16, 2026 | 9.76 | 9.86 | 9.62 | 9.86 | 9.86 | 1.02% | 1,385 |
| Apr 15, 2026 | 9.80 | 9.80 | 9.44 | 9.76 | 9.76 | -0.41% | 3,432 |
| Apr 14, 2026 | 9.92 | 9.92 | 9.62 | 9.80 | 9.80 | -1.21% | 1,578 |
| Apr 13, 2026 | 9.78 | 9.92 | 9.72 | 9.92 | 9.92 | 1.43% | 539 |
| Apr 10, 2026 | 9.96 | 9.96 | 9.70 | 9.78 | 9.78 | 0.20% | 948 |
| Apr 9, 2026 | 9.98 | 9.98 | 9.64 | 9.76 | 9.76 | -2.40% | 860 |
| Apr 8, 2026 | 9.84 | 10.00 | 9.62 | 10.00 | 10.00 | 2.04% | 2,047 |
| Apr 7, 2026 | 9.72 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 1,755 |
| Apr 2, 2026 | 9.84 | 9.88 | 9.70 | 9.70 | 9.70 | - | 2,378 |
| Apr 1, 2026 | 9.82 | 9.94 | 9.70 | 9.70 | 9.70 | -2.61% | 2,387 |
| Mar 31, 2026 | 9.78 | 9.96 | 9.70 | 9.96 | 9.96 | 3.97% | 792 |
| Mar 30, 2026 | 10.00 | 10.00 | 9.58 | 9.58 | 9.58 | -4.20% | 2,599 |
| Mar 27, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 290 |
| Mar 26, 2026 | 9.96 | 10.10 | 9.84 | 10.10 | 10.10 | 0.50% | 756 |
| Mar 25, 2026 | 10.00 | 10.10 | 9.84 | 10.05 | 10.05 | 0.50% | 746 |
| Mar 24, 2026 | 10.15 | 10.15 | 9.74 | 10.00 | 10.00 | -0.99% | 350 |
| Mar 23, 2026 | 9.98 | 10.10 | 9.72 | 10.10 | 10.10 | 1.00% | 2,994 |
| Mar 20, 2026 | 10.05 | 10.05 | 9.94 | 10.00 | 10.00 | -2.44% | 843 |
| Mar 19, 2026 | 10.10 | 10.30 | 10.00 | 10.25 | 10.25 | 1.49% | 481 |
| Mar 18, 2026 | 10.25 | 10.35 | 10.00 | 10.10 | 10.10 | -3.35% | 544 |
| Mar 17, 2026 | 10.15 | 10.50 | 10.00 | 10.45 | 10.45 | 2.96% | 1,548 |
| Mar 16, 2026 | 10.20 | 10.30 | 9.90 | 10.15 | 10.15 | -0.49% | 3,674 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.32% | 1,752 |
| Mar 12, 2026 | 10.00 | 10.70 | 10.00 | 10.55 | 10.55 | 5.50% | 4,048 |
| Mar 11, 2026 | 10.35 | 10.40 | 9.84 | 10.00 | 10.00 | 1.21% | 1,166 |
| Mar 10, 2026 | 9.82 | 10.40 | 9.82 | 9.88 | 9.88 | -1.20% | 2,415 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.68 | 10.00 | 10.00 | -1.48% | 2,663 |