Sunrisemezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.336	0.340	0.330	0.333	0.278	691,456
2024-05-21	0.350	0.358	0.338	0.343	0.287	456,395
2024-05-20	0.372	0.372	0.352	0.352	0.295	404,929
2024-05-17	0.375	0.376	0.363	0.364	0.304	142,908
2024-05-16	0.375	0.376	0.366	0.375	0.314	138,785
2024-05-15	0.380	0.381	0.367	0.375	0.314	545,274
2024-05-14	0.366	0.378	0.366	0.370	0.310	190,620
2024-05-13	0.372	0.379	0.361	0.368	0.308	198,029
2024-05-10	0.391	0.391	0.372	0.372	0.312	473,164
2024-05-09	0.372	0.399	0.368	0.395	0.330	1,537,399
2024-05-08	0.388	0.397	0.379	0.383	0.321	1,908,170
2024-05-02	0.358	0.376	0.350	0.373	0.312	3,676,843
2024-04-30	0.323	0.343	0.323	0.343	0.287	1,168,443
2024-04-29	0.319	0.319	0.310	0.312	0.261	101,817
2024-04-26	0.323	0.330	0.318	0.320	0.268	79,682
2024-04-25	0.334	0.334	0.316	0.323	0.271	112,991
2024-04-24	0.336	0.337	0.318	0.330	0.276	201,139
2024-04-23	0.326	0.335	0.314	0.330	0.276	252,396
2024-04-22	0.325	0.328	0.320	0.326	0.273	168,374
2024-04-19	0.305	0.317	0.299	0.316	0.264	223,575
2024-04-18	0.300	0.309	0.299	0.306	0.256	57,710
2024-04-17	0.308	0.317	0.301	0.305	0.255	190,836
2024-04-16	0.295	0.308	0.294	0.301	0.252	158,688
2024-04-15	0.310	0.310	0.294	0.300	0.251	526,179
2024-04-12	0.294	0.307	0.294	0.295	0.247	43,931
2024-04-11	0.297	0.306	0.297	0.302	0.253	37,201
2024-04-10	0.310	0.311	0.302	0.302	0.253	183,375
2024-04-09	0.294	0.316	0.294	0.311	0.260	316,345
2024-04-08	0.297	0.299	0.290	0.295	0.247	1,690,531
2024-04-05	0.287	0.295	0.282	0.290	0.243	152,956
2024-04-04	0.290	0.297	0.287	0.292	0.244	82,675
2024-04-03	0.287	0.300	0.287	0.294	0.246	47,666
2024-04-02	0.287	0.308	0.287	0.294	0.246	509,069
2024-03-28	0.296	0.304	0.291	0.293	0.245	33,450
2024-03-27	0.295	0.300	0.292	0.296	0.248	251,058
2024-03-26	0.307	0.314	0.298	0.300	0.251	288,524
2024-03-22	0.310	0.313	0.303	0.310	0.260	99,798
2024-03-21	0.305	0.313	0.302	0.310	0.259	366,951
2024-03-20	0.299	0.309	0.299	0.305	0.255	225,929
2024-03-19	0.296	0.304	0.290	0.303	0.254	323,873
2024-03-15	0.316	0.319	0.299	0.299	0.250	704,227
2024-03-14	0.317	0.319	0.310	0.319	0.267	211,000
2024-03-13	0.334	0.334	0.310	0.315	0.263	1,540,014
2024-03-12	0.303	0.326	0.303	0.318	0.266	231,156
2024-03-11	0.310	0.314	0.303	0.308	0.258	350,777
2024-03-08	0.312	0.320	0.310	0.311	0.260	96,989
2024-03-07	0.310	0.321	0.310	0.312	0.261	313,666
2024-03-06	0.319	0.319	0.309	0.316	0.264	278,582
2024-03-05	0.317	0.322	0.313	0.316	0.265	160,538
2024-03-04	0.320	0.330	0.315	0.322	0.270	152,834
2024-03-01	0.320	0.320	0.312	0.319	0.267	159,232
2024-02-29	0.323	0.326	0.318	0.320	0.268	55,986
2024-02-28	0.320	0.332	0.315	0.324	0.271	181,341
2024-02-27	0.332	0.343	0.320	0.331	0.277	729,757
2024-02-26	0.299	0.329	0.298	0.328	0.274	654,548
2024-02-23	0.305	0.306	0.287	0.299	0.250	471,323
2024-02-22	0.300	0.315	0.293	0.298	0.249	1,004,669
2024-02-21	0.315	0.323	0.315	0.320	0.268	494,536
2024-02-20	0.316	0.337	0.316	0.321	0.269	284,534
2024-02-19	0.334	0.334	0.319	0.322	0.269	225,283

← NewerPage 11 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.