GPW · SON · stock
Sonel S.A. (SON) stock price history
Every GPW trading session of Sonel S.A. from Feb 22, 2010 to Sep 28, 2026: 4,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SON adjusted close, 2010 to 2026
- PLN 17.13
- All time high, 2025
- PLN 17.27
- 52 week high, PLN 12.05 low
- 4,253
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SON key facts
- Sonel S.A. (SON) closed at PLN 12.10 on Sep 28, 2026 on GPW.
- SON's all time high close is PLN 17.13, set on Jul 28, 2025; its all time low close is PLN 1.72 on Dec 21, 2011.
- SON's 52 week range is PLN 12.05 to PLN 17.27.
- SON returned -29.0% over the year to Sep 28, 2026 and +28.6% over five years.
- Over ten years SON returned +59%, +4.7% a year compounded.
- SON's deepest drawdown was -58.4% from Apr 21, 2010 to Dec 21, 2011.
- DataCedar holds 4,253 daily sessions of SON history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SON price chart, 2010 to 2026
SON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -12.3% |
| 6 months | -5.8% |
| Year to date | -13.8% |
| 1 year | -29.0% |
| 3 years | +21.8% |
| 5 years | +28.6% |
| 10 years | +59.0% |
| Since Feb 22, 2010 | +322.6% |
| Compound annual growth, 16.6 years | +9.1% |
SON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 17.13 on Jul 28, 2025
- All time low close
- PLN 1.72 on Dec 21, 2011
- 52 week high
- PLN 17.27 on Sep 30, 2025
- 52 week low
- PLN 12.05 on Sep 28, 2026
- Deepest drawdown
- -58.4% from Apr 21, 2010 to Dec 21, 2011, recovered Oct 23, 2013
- Best single session
- +29.4% on Apr 27, 2020
- Worst single session
- -16.1% on Mar 3, 2014
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2010
- 4.2×
- Best calendar year
- 2013, +75%
- Worst calendar year
- 2011, -44%
SON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 13.94 | PLN 16.08 | PLN 12.05 | PLN 12.10 | -13.8% | 211.2K | 187 |
| 2025 | PLN 13.71 | PLN 17.56 | PLN 12.02 | PLN 14.04 | +2.4% | 335.4K | 249 |
| 2024 | PLN 11.38 | PLN 17.01 | PLN 10.63 | PLN 13.71 | +20.9% | 359.5K | 249 |
| 2023 | PLN 7.83 | PLN 11.82 | PLN 7.80 | PLN 11.34 | +44.5% | 394.4K | 250 |
| 2022 | PLN 8.30 | PLN 9.17 | PLN 7.34 | PLN 7.85 | -3.2% | 238.2K | 251 |
| 2021 | PLN 7.20 | PLN 10.28 | PLN 6.87 | PLN 8.10 | +15.5% | 1.5M | 251 |
| 2020 | PLN 6.67 | PLN 7.82 | PLN 5.09 | PLN 7.02 | +5.2% | 524.8K | 259 |
| 2019 | PLN 4.10 | PLN 6.88 | PLN 4.00 | PLN 6.67 | +62.6% | 121.7K | 261 |
| 2018 | PLN 4.55 | PLN 4.88 | PLN 3.96 | PLN 4.10 | -9.9% | 119.7K | 261 |
| 2017 | PLN 6.97 | PLN 7.30 | PLN 4.42 | PLN 4.55 | -34.4% | 116.3K | 255 |
| 2016 | PLN 7.65 | PLN 8.75 | PLN 5.91 | PLN 6.94 | -9.3% | 368.1K | 251 |
| 2015 | PLN 4.39 | PLN 8.77 | PLN 4.36 | PLN 7.65 | +74.3% | 483.8K | 261 |
| 2014 | PLN 4.48 | PLN 6.41 | PLN 3.78 | PLN 4.39 | -1.9% | 804.7K | 261 |
| 2013 | PLN 2.56 | PLN 5.40 | PLN 2.56 | PLN 4.48 | +74.8% | 917.8K | 261 |
| 2012 | PLN 2.00 | PLN 3.21 | PLN 1.95 | PLN 2.56 | +28.2% | 538.8K | 261 |
| 2011 | PLN 3.59 | PLN 3.68 | PLN 1.71 | PLN 2.00 | -44.3% | 1M | 260 |
| 2010 | PLN 2.75 | PLN 4.30 | PLN 2.70 | PLN 3.59 | n/a | 1.4M | 225 |
SON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 12.10 | -9.0% |
| August 2026 | PLN 13.30 | -4.3% |
| July 2026 | PLN 13.90 | -2.1% |
| June 2026 | PLN 14.20 | -0.5% |
| May 2026 | PLN 14.28 | +5.6% |
| April 2026 | PLN 13.51 | +5.2% |
| March 2026 | PLN 12.85 | -11.8% |
| February 2026 | PLN 14.56 | -4.4% |
| January 2026 | PLN 15.23 | +8.5% |
| December 2025 | PLN 14.04 | -7.8% |
| November 2025 | PLN 15.23 | -7.0% |
| October 2025 | PLN 16.37 | -4.4% |
About the SON data
Daily bars. 4,253 sessions from Feb 22, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
SON share price history
