SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 9.74
-0.06 (-0.61%)
Last updated: Jul 6, 2026, 2:15 PM CET
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.84 | 8.88 | 8.80 | 8.88 | 8.88 | 0.45% | 662 |
| Jun 25, 2026 | 8.82 | 8.86 | 8.46 | 8.84 | 8.84 | -1.78% | 2,564 |
| Jun 24, 2026 | 8.80 | 9.06 | 8.80 | 9.00 | 9.00 | - | 201 |
| Jun 23, 2026 | 9.08 | 9.08 | 8.66 | 9.00 | 9.00 | -0.88% | 1,274 |
| Jun 22, 2026 | 8.42 | 9.08 | 8.42 | 9.08 | 9.08 | 3.18% | 1,820 |
| Jun 19, 2026 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | - | 745 |
| Jun 18, 2026 | 8.94 | 8.96 | 8.80 | 8.80 | 8.80 | -1.57% | 346 |
| Jun 17, 2026 | 8.88 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 1,048 |
| Jun 16, 2026 | 8.68 | 8.90 | 8.68 | 8.90 | 8.90 | 2.53% | 155 |
| Jun 15, 2026 | 9.00 | 9.08 | 8.68 | 8.68 | 8.68 | -3.56% | 1,519 |
| Jun 12, 2026 | 8.96 | 9.14 | 8.50 | 9.00 | 9.00 | 3.69% | 5,863 |
| Jun 11, 2026 | 8.88 | 8.88 | 8.16 | 8.68 | 8.68 | -1.14% | 1,136 |
| Jun 10, 2026 | 8.78 | 8.80 | 8.10 | 8.78 | 8.78 | 0.69% | 2,794 |
| Jun 9, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -2.02% | 158 |
| Jun 8, 2026 | 8.78 | 8.90 | 8.60 | 8.90 | 8.90 | -1.11% | 840 |
| Jun 5, 2026 | 9.10 | 9.10 | 8.76 | 9.00 | 9.00 | - | 361 |
| Jun 3, 2026 | 9.18 | 9.18 | 8.54 | 9.00 | 9.00 | -1.96% | 2,388 |
| Jun 2, 2026 | 9.32 | 9.32 | 8.70 | 9.18 | 9.18 | 3.85% | 2,314 |
| Jun 1, 2026 | 9.06 | 9.34 | 8.84 | 8.84 | 8.84 | -5.35% | 2,866 |
| May 29, 2026 | 9.10 | 9.34 | 9.00 | 9.34 | 9.34 | 0.43% | 1,513 |
| May 28, 2026 | 9.48 | 9.48 | 9.00 | 9.30 | 9.30 | 1.75% | 2,860 |
| May 27, 2026 | 9.28 | 9.50 | 9.14 | 9.14 | 9.14 | -1.51% | 1,997 |
| May 26, 2026 | 9.60 | 9.60 | 9.28 | 9.28 | 9.28 | -3.33% | 620 |
| May 25, 2026 | 9.22 | 9.60 | 9.20 | 9.60 | 9.60 | -0.21% | 2,956 |
| May 22, 2026 | 9.42 | 9.64 | 9.14 | 9.62 | 9.62 | 1.26% | 1,661 |
| May 21, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | 1.50% | 113 |
| 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 |