SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 10.80
+0.15 (1.41%)
At close: Sep 4, 2026
SONKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.30 | 10.80 | 10.20 | 10.80 | 10.80 | 1.41% | 1,594 |
| Sep 3, 2026 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 1.43% | 3,091 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | - | 1,349 |
| Sep 1, 2026 | 10.50 | 10.60 | 10.10 | 10.50 | 10.50 | -1.87% | 5,429 |
| Aug 31, 2026 | 10.95 | 11.00 | 10.30 | 10.70 | 10.70 | 0.47% | 3,031 |
| Aug 28, 2026 | 11.05 | 11.40 | 10.50 | 10.65 | 10.65 | -13.41% | 17,127 |
| Aug 27, 2026 | 11.80 | 12.40 | 11.50 | 12.30 | 12.30 | 6.49% | 7,611 |
| Aug 26, 2026 | 11.90 | 11.95 | 11.50 | 11.55 | 11.55 | -3.35% | 12,945 |
| Aug 25, 2026 | 12.20 | 12.40 | 11.45 | 11.95 | 11.95 | -2.05% | 5,388 |
| Aug 24, 2026 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | - | 2,255 |
| Aug 21, 2026 | 12.00 | 12.25 | 11.75 | 12.20 | 12.20 | 1.67% | 4,606 |
| Aug 20, 2026 | 11.75 | 12.00 | 11.40 | 12.00 | 12.00 | 1.27% | 5,442 |
| Aug 19, 2026 | 11.85 | 11.90 | 11.50 | 11.85 | 11.85 | 1.28% | 3,303 |
| Aug 18, 2026 | 11.55 | 11.95 | 11.15 | 11.70 | 11.70 | 0.86% | 8,150 |
| Aug 17, 2026 | 11.10 | 11.60 | 11.05 | 11.60 | 11.60 | 1.31% | 9,824 |
| Aug 14, 2026 | 11.50 | 11.50 | 11.00 | 11.45 | 11.45 | 0.44% | 1,700 |
| Aug 13, 2026 | 11.55 | 11.55 | 11.25 | 11.40 | 11.40 | - | 512 |
| Aug 12, 2026 | 11.40 | 11.60 | 11.05 | 11.40 | 11.40 | - | 1,149 |
| Aug 11, 2026 | 11.75 | 11.75 | 11.00 | 11.40 | 11.40 | - | 3,470 |
| Aug 10, 2026 | 11.40 | 11.60 | 11.10 | 11.40 | 11.40 | - | 4,287 |
| Aug 7, 2026 | 10.95 | 11.50 | 10.90 | 11.40 | 11.40 | 4.11% | 5,723 |
| Aug 6, 2026 | 10.95 | 11.00 | 10.65 | 10.95 | 10.95 | -0.45% | 855 |
| Aug 5, 2026 | 10.90 | 11.00 | 10.30 | 11.00 | 11.00 | 0.92% | 2,054 |
| Aug 4, 2026 | 10.35 | 10.95 | 10.35 | 10.90 | 10.90 | 5.31% | 2,615 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | -3.27% | 931 |
| Jul 31, 2026 | 10.50 | 10.70 | 10.35 | 10.70 | 10.70 | 0.47% | 1,138 |
| Jul 30, 2026 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | - | 1,055 |
| Jul 29, 2026 | 10.25 | 10.70 | 10.25 | 10.65 | 10.65 | -0.93% | 662 |
| Jul 28, 2026 | 10.65 | 10.75 | 10.50 | 10.75 | 10.75 | 2.87% | 1,006 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.35 | 10.45 | 10.45 | -3.69% | 1,801 |
| Jul 24, 2026 | 10.55 | 11.00 | 10.35 | 10.85 | 10.85 | 1.88% | 2,925 |
| Jul 23, 2026 | 10.45 | 11.00 | 10.45 | 10.65 | 10.65 | -1.39% | 1,081 |
| Jul 22, 2026 | 10.90 | 11.00 | 10.30 | 10.80 | 10.80 | -0.92% | 2,781 |
| Jul 21, 2026 | 11.00 | 11.25 | 10.25 | 10.90 | 10.90 | -0.91% | 2,584 |
| Jul 20, 2026 | 10.60 | 11.05 | 10.60 | 11.00 | 11.00 | 3.77% | 3,825 |
| Jul 17, 2026 | 10.35 | 10.60 | 10.20 | 10.60 | 10.60 | 2.42% | 2,098 |
| Jul 16, 2026 | 10.30 | 10.40 | 10.20 | 10.35 | 10.35 | 0.49% | 644 |
| Jul 15, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2.49% | 1,390 |
| Jul 14, 2026 | 9.80 | 10.05 | 9.62 | 10.05 | 10.05 | -0.50% | 2,255 |
| Jul 13, 2026 | 10.20 | 10.30 | 9.70 | 10.10 | 10.10 | -1.94% | 994 |
| Jul 10, 2026 | 9.90 | 10.30 | 9.76 | 10.30 | 10.30 | 5.53% | 1,138 |
| Jul 9, 2026 | 10.05 | 10.10 | 9.68 | 9.76 | 9.76 | -2.40% | 1,126 |
| Jul 8, 2026 | 9.74 | 10.00 | 9.62 | 10.00 | 10.00 | 2.67% | 1,677 |
| Jul 7, 2026 | 9.98 | 10.00 | 9.74 | 9.74 | 9.74 | -1.22% | 1,089 |
| Jul 6, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | 9.86 | 0.61% | 3,479 |
| Jul 3, 2026 | 10.30 | 10.35 | 9.60 | 9.80 | 9.80 | -5.31% | 2,942 |
| Jul 2, 2026 | 9.80 | 10.40 | 9.62 | 10.35 | 10.35 | 6.70% | 9,388 |
| Jul 1, 2026 | 8.98 | 9.70 | 8.80 | 9.70 | 9.70 | 8.02% | 6,910 |
| Jun 30, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 144 |
| Jun 29, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 0.23% | 573 |