Sonel S.A. SON
GPW · Poland · Electronic Technology
PLN 12.40+0.15 (+1.22%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 12.40 | +1.22% | PLN 12.25 | PLN 12.40 | PLN 12.25 | 1.18K |
| 2026-09-30 | PLN 12.25 | +1.66% | PLN 12.10 | PLN 12.25 | PLN 12.05 | 734 |
| 2026-09-29 | PLN 12.05 | -0.41% | PLN 12.20 | PLN 12.20 | PLN 12.05 | 465 |
| 2026-09-28 | PLN 12.10 | -2.42% | PLN 12.50 | PLN 12.50 | PLN 12.05 | 1.04K |
| 2026-09-25 | PLN 12.40 | +0.81% | PLN 12.35 | PLN 12.50 | PLN 12.30 | 2.04K |
| 2026-09-24 | PLN 12.30 | 0.00% | PLN 12.30 | PLN 12.55 | PLN 12.10 | 3.64K |
| 2026-09-23 | PLN 12.30 | -2.38% | PLN 12.60 | PLN 12.65 | PLN 12.30 | 3.80K |
| 2026-09-22 | PLN 12.60 | -2.70% | PLN 12.85 | PLN 12.85 | PLN 12.35 | 3.88K |
| 2026-09-21 | PLN 12.95 | -0.38% | PLN 13.00 | PLN 13.00 | PLN 12.80 | 1.12K |
| 2026-09-18 | PLN 13.00 | +0.78% | PLN 12.90 | PLN 13.05 | PLN 12.90 | 306 |
| 2026-09-17 | PLN 12.90 | -1.15% | PLN 13.05 | PLN 13.05 | PLN 12.90 | 619 |
| 2026-09-16 | PLN 13.05 | +1.16% | PLN 13.05 | PLN 13.05 | PLN 12.95 | 133 |
| 2026-09-15 | PLN 12.90 | -0.77% | PLN 13.05 | PLN 13.05 | PLN 12.75 | 1.60K |
| 2026-09-14 | PLN 13.00 | +0.39% | PLN 13.05 | PLN 13.05 | PLN 12.85 | 898 |
| 2026-09-11 | PLN 12.95 | -0.77% | PLN 13.05 | PLN 13.05 | PLN 12.95 | 227 |
| 2026-09-10 | PLN 13.05 | -0.38% | PLN 13.05 | PLN 13.05 | PLN 12.90 | 545 |
| 2026-09-09 | PLN 13.10 | +0.77% | PLN 13.00 | PLN 13.10 | PLN 12.85 | 2.86K |
| 2026-09-08 | PLN 13.00 | -1.52% | PLN 13.25 | PLN 13.25 | PLN 13.00 | 559 |
| 2026-09-07 | PLN 13.20 | +1.54% | PLN 13.00 | PLN 13.20 | PLN 12.90 | 2.60K |
| 2026-09-04 | PLN 13.00 | -1.52% | PLN 13.35 | PLN 13.35 | PLN 12.95 | 3.04K |
| 2026-09-03 | PLN 13.20 | -1.12% | PLN 13.35 | PLN 13.40 | PLN 13.20 | 639 |
| 2026-09-02 | PLN 13.35 | -0.37% | PLN 13.40 | PLN 13.40 | PLN 13.20 | 264 |
| 2026-09-01 | PLN 13.40 | +0.75% | PLN 13.25 | PLN 13.40 | PLN 13.25 | 21 |
| 2026-08-31 | PLN 13.30 | +0.38% | PLN 13.30 | PLN 13.35 | PLN 13.15 | 984 |
| 2026-08-28 | PLN 13.25 | -0.38% | PLN 13.35 | PLN 13.35 | PLN 13.25 | 971 |
| 2026-08-27 | PLN 13.30 | -0.75% | PLN 13.40 | PLN 13.50 | PLN 13.30 | 979 |
| 2026-08-26 | PLN 13.40 | 0.00% | PLN 13.45 | PLN 13.45 | PLN 13.20 | 184 |
| 2026-08-25 | PLN 13.40 | -0.37% | PLN 13.40 | PLN 13.45 | PLN 13.15 | 1.61K |
| 2026-08-24 | PLN 13.45 | +0.75% | PLN 13.35 | PLN 13.45 | PLN 13.35 | 2.31K |
| 2026-08-21 | PLN 13.35 | +0.38% | PLN 13.30 | PLN 13.35 | PLN 13.30 | 227 |
| 2026-08-20 | PLN 13.30 | 0.00% | PLN 13.35 | PLN 13.40 | PLN 13.30 | 1.71K |
| 2026-08-19 | PLN 13.30 | -1.12% | PLN 13.45 | PLN 13.45 | PLN 13.30 | 675 |
| 2026-08-18 | PLN 13.45 | +1.13% | PLN 13.40 | PLN 13.45 | PLN 13.30 | 396 |
| 2026-08-17 | PLN 13.30 | -0.37% | PLN 13.45 | PLN 13.45 | PLN 13.30 | 880 |
| 2026-08-14 | PLN 13.35 | -0.74% | PLN 13.55 | PLN 13.55 | PLN 13.35 | 962 |
| 2026-08-13 | PLN 13.45 | 0.00% | PLN 13.40 | PLN 13.45 | PLN 13.35 | 741 |
| 2026-08-12 | PLN 13.45 | +0.75% | PLN 13.50 | PLN 13.50 | PLN 13.40 | 316 |
| 2026-08-11 | PLN 13.35 | -1.11% | PLN 13.50 | PLN 13.50 | PLN 13.35 | 1.09K |
| 2026-08-10 | PLN 13.50 | -1.46% | PLN 13.40 | PLN 13.50 | PLN 13.40 | 155 |
| 2026-08-07 | PLN 13.70 | +1.48% | PLN 13.50 | PLN 13.70 | PLN 13.35 | 404 |
| 2026-08-06 | PLN 13.50 | +1.12% | PLN 13.35 | PLN 13.50 | PLN 13.10 | 2.07K |
| 2026-08-05 | PLN 13.35 | -1.11% | PLN 13.50 | PLN 13.50 | PLN 13.20 | 2.56K |
| 2026-08-04 | PLN 13.50 | -0.37% | PLN 13.55 | PLN 13.75 | PLN 13.30 | 1.37K |
| 2026-08-03 | PLN 13.55 | -2.52% | PLN 13.85 | PLN 13.85 | PLN 13.40 | 2.99K |
| 2026-07-31 | PLN 13.90 | 0.00% | PLN 13.90 | PLN 13.90 | PLN 13.60 | 1.28K |
| 2026-07-30 | PLN 13.90 | +1.46% | PLN 13.70 | PLN 14.00 | PLN 13.60 | 3.01K |
| 2026-07-29 | PLN 13.70 | -1.44% | PLN 13.55 | PLN 13.80 | PLN 13.50 | 2.18K |
| 2026-07-28 | PLN 13.90 | +1.83% | PLN 13.80 | PLN 13.90 | PLN 13.50 | 1.41K |
| 2026-07-27 | PLN 13.65 | -0.36% | PLN 13.70 | PLN 13.85 | PLN 13.65 | 733 |
| 2026-07-24 | PLN 13.70 | +1.86% | PLN 13.45 | PLN 13.70 | PLN 13.45 | 330 |
| 2026-07-23 | PLN 13.45 | -2.89% | PLN 13.85 | PLN 13.85 | PLN 13.20 | 1.81K |
| 2026-07-22 | PLN 13.85 | +1.84% | PLN 13.65 | PLN 13.85 | PLN 13.20 | 1.52K |
| 2026-07-21 | PLN 13.60 | +0.74% | PLN 13.50 | PLN 13.60 | PLN 13.50 | 86 |
| 2026-07-20 | PLN 13.50 | -0.74% | PLN 13.60 | PLN 13.70 | PLN 13.50 | 414 |
| 2026-07-17 | PLN 13.60 | 0.00% | PLN 13.65 | PLN 13.70 | PLN 13.60 | 295 |
| 2026-07-16 | PLN 13.60 | -1.45% | PLN 13.80 | PLN 13.80 | PLN 13.50 | 408 |
| 2026-07-15 | PLN 13.80 | +0.73% | PLN 13.70 | PLN 13.85 | PLN 13.35 | 334 |
| 2026-07-14 | PLN 13.70 | +1.11% | PLN 13.45 | PLN 13.85 | PLN 13.35 | 906 |
| 2026-07-13 | PLN 13.55 | -1.81% | PLN 13.85 | PLN 13.90 | PLN 13.40 | 1.41K |
| 2026-07-10 | PLN 13.80 | +0.73% | PLN 13.70 | PLN 13.90 | PLN 13.40 | 2.68K |
| 2026-07-09 | PLN 13.70 | -0.72% | PLN 13.80 | PLN 13.95 | PLN 13.70 | 459 |
| 2026-07-08 | PLN 13.80 | -2.13% | PLN 13.85 | PLN 13.95 | PLN 13.55 | 1.67K |
| 2026-07-07 | PLN 14.10 | 0.00% | PLN 14.10 | PLN 14.10 | PLN 13.90 | 183 |
| 2026-07-06 | PLN 14.10 | +0.71% | PLN 14.10 | PLN 14.15 | PLN 13.90 | 484 |
| 2026-07-03 | PLN 14.00 | +1.08% | PLN 14.10 | PLN 14.10 | PLN 13.90 | 355 |
| 2026-07-02 | PLN 13.85 | -0.72% | PLN 13.85 | PLN 14.05 | PLN 13.85 | 1.15K |
| 2026-07-01 | PLN 13.95 | -1.76% | PLN 14.15 | PLN 14.15 | PLN 13.95 | 350 |
| 2026-06-30 | PLN 14.20 | +2.53% | PLN 14.20 | PLN 14.20 | PLN 13.85 | 219 |
| 2026-06-29 | PLN 13.85 | +0.36% | PLN 14.15 | PLN 14.20 | PLN 13.80 | 247 |
| 2026-06-26 | PLN 13.80 | +0.36% | PLN 14.10 | PLN 14.20 | PLN 13.80 | 307 |
| 2026-06-25 | PLN 13.75 | -2.48% | PLN 14.10 | PLN 14.15 | PLN 13.75 | 786 |
| 2026-06-24 | PLN 14.10 | -2.76% | PLN 14.30 | PLN 14.30 | PLN 13.70 | 904 |
| 2026-06-23 | PLN 14.50 | -0.68% | PLN 14.65 | PLN 14.65 | PLN 14.35 | 229 |
| 2026-06-22 | PLN 14.60 | -1.68% | PLN 14.65 | PLN 14.65 | PLN 14.20 | 883 |
| 2026-06-19 | PLN 14.85 | +0.68% | PLN 14.80 | PLN 14.85 | PLN 14.80 | 57 |
| 2026-06-18 | PLN 14.75 | 0.00% | PLN 14.80 | PLN 14.80 | PLN 14.50 | 739 |
| 2026-06-17 | PLN 14.75 | +1.03% | PLN 14.65 | PLN 14.75 | PLN 14.55 | 2.32K |
| 2026-06-16 | PLN 14.60 | -0.34% | PLN 14.65 | PLN 14.65 | PLN 14.60 | 754 |
| 2026-06-15 | PLN 14.65 | +0.34% | PLN 14.60 | PLN 14.70 | PLN 14.50 | 1.04K |
| 2026-06-12 | PLN 14.60 | 0.00% | PLN 14.65 | PLN 14.65 | PLN 14.55 | 193 |
| 2026-06-11 | PLN 14.60 | -0.68% | PLN 14.70 | PLN 14.70 | PLN 14.60 | 178 |
| 2026-06-10 | PLN 14.70 | +0.68% | PLN 14.60 | PLN 14.70 | PLN 14.55 | 792 |
| 2026-06-09 | PLN 14.60 | +0.34% | PLN 14.55 | PLN 14.60 | PLN 14.50 | 148 |
| 2026-06-08 | PLN 14.55 | -1.02% | PLN 14.65 | PLN 14.85 | PLN 14.55 | 751 |
| 2026-06-05 | PLN 14.70 | +0.34% | PLN 14.55 | PLN 14.75 | PLN 14.55 | 857 |
| 2026-06-03 | PLN 14.65 | -2.01% | PLN 14.85 | PLN 14.85 | PLN 14.60 | 654 |
| 2026-06-02 | PLN 14.95 | +0.67% | PLN 14.85 | PLN 14.95 | PLN 14.75 | 1.14K |
| 2026-06-01 | PLN 14.85 | -1.00% | PLN 14.95 | PLN 14.95 | PLN 14.70 | 413 |
| 2026-05-29 | PLN 15.00 | +0.67% | PLN 14.90 | PLN 15.00 | PLN 14.90 | 1.10K |
| 2026-05-28 | PLN 14.90 | +2.05% | PLN 14.75 | PLN 14.90 | PLN 14.70 | 350 |