Sunrisemezz PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.320	0.324	0.318	0.321	0.269	21,089
2024-08-14	0.320	0.324	0.315	0.318	0.266	68,114
2024-08-13	0.312	0.321	0.312	0.319	0.267	21,591
2024-08-12	0.322	0.322	0.312	0.315	0.263	43,321
2024-08-09	0.316	0.320	0.310	0.319	0.267	22,323
2024-08-08	0.311	0.317	0.311	0.317	0.265	27,977
2024-08-07	0.317	0.322	0.306	0.322	0.270	203,032
2024-08-06	0.311	0.314	0.303	0.310	0.260	239,250
2024-08-05	0.315	0.319	0.299	0.304	0.255	782,740
2024-08-02	0.324	0.338	0.321	0.329	0.276	141,944
2024-08-01	0.331	0.340	0.331	0.338	0.283	175,740
2024-07-31	0.333	0.337	0.330	0.335	0.281	100,401
2024-07-30	0.343	0.343	0.335	0.339	0.284	13,037
2024-07-29	0.337	0.342	0.332	0.340	0.284	297,194
2024-07-26	0.330	0.338	0.329	0.336	0.281	142,857
2024-07-25	0.338	0.338	0.328	0.332	0.278	168,035
2024-07-24	0.335	0.344	0.334	0.338	0.283	89,307
2024-07-23	0.327	0.340	0.327	0.339	0.284	169,794
2024-07-22	0.340	0.340	0.330	0.339	0.284	242,081
2024-07-19	0.322	0.337	0.315	0.337	0.282	430,167
2024-07-18	0.321	0.326	0.317	0.322	0.270	23,824
2024-07-17	0.321	0.331	0.320	0.321	0.268	126,127
2024-07-16	0.328	0.335	0.325	0.327	0.273	66,345
2024-07-15	0.330	0.334	0.330	0.330	0.276	42,395
2024-07-12	0.329	0.335	0.325	0.328	0.275	652,062
2024-07-11	0.332	0.340	0.325	0.336	0.281	136,963
2024-07-10	0.330	0.336	0.326	0.336	0.281	216,463
2024-07-09	0.330	0.333	0.323	0.332	0.278	166,736
2024-07-08	0.320	0.323	0.312	0.323	0.271	63,119
2024-07-05	0.313	0.319	0.313	0.317	0.266	58,582
2024-07-04	0.311	0.320	0.311	0.318	0.266	16,965
2024-07-03	0.298	0.314	0.298	0.312	0.261	71,637
2024-07-02	0.312	0.319	0.300	0.305	0.255	110,789
2024-07-01	0.307	0.310	0.300	0.309	0.258	165,421
2024-06-28	0.309	0.309	0.290	0.297	0.249	169,707
2024-06-27	0.309	0.310	0.290	0.290	0.243	622,949
2024-06-26	0.300	0.305	0.295	0.304	0.254	577,322
2024-06-25	0.319	0.319	0.308	0.308	0.258	14,220
2024-06-21	0.310	0.319	0.306	0.306	0.256	128,540
2024-06-20	0.309	0.320	0.309	0.313	0.262	81,906
2024-06-19	0.324	0.324	0.318	0.320	0.268	50,207
2024-06-18	0.310	0.330	0.310	0.319	0.267	128,246
2024-06-17	0.338	0.338	0.306	0.315	0.264	371,182
2024-06-14	0.332	0.355	0.323	0.324	0.271	280,026
2024-06-13	0.325	0.345	0.325	0.335	0.280	834,053
2024-06-12	0.335	0.341	0.335	0.339	0.284	155,045
2024-06-11	0.339	0.342	0.339	0.340	0.285	135,892
2024-06-10	0.344	0.344	0.338	0.341	0.286	70,490
2024-06-07	0.343	0.350	0.343	0.344	0.288	28,405
2024-06-06	0.350	0.352	0.344	0.348	0.291	126,031
2024-06-05	0.331	0.352	0.331	0.344	0.288	52,857
2024-06-04	0.343	0.347	0.340	0.341	0.286	68,840
2024-06-03	0.350	0.352	0.342	0.343	0.287	123,756
2024-05-31	0.333	0.350	0.333	0.350	0.293	124,284
2024-05-30	0.340	0.343	0.335	0.338	0.283	30,630
2024-05-29	0.336	0.345	0.325	0.340	0.284	212,944
2024-05-28	0.340	0.344	0.338	0.340	0.285	34,595
2024-05-27	0.345	0.348	0.340	0.340	0.285	46,191
2024-05-24	0.334	0.343	0.334	0.343	0.287	82,100
2024-05-23	0.331	0.344	0.331	0.339	0.284	81,744

← NewerPage 10 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-27	0.0504 EUR
2023-11-29	0.0588 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.