Sunrisemezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.318	0.318	0.309	0.310	0.260	809,311
2024-11-07	0.305	0.311	0.304	0.307	0.257	375,334
2024-11-06	0.308	0.315	0.306	0.308	0.258	418,279
2024-11-05	0.304	0.311	0.304	0.308	0.258	378,284
2024-11-04	0.308	0.317	0.306	0.307	0.257	126,483
2024-11-01	0.314	0.315	0.306	0.310	0.260	205,810
2024-10-31	0.312	0.313	0.308	0.310	0.259	283,244
2024-10-30	0.320	0.328	0.306	0.310	0.260	409,836
2024-10-29	0.311	0.325	0.311	0.317	0.266	58,244
2024-10-25	0.312	0.319	0.312	0.317	0.265	164,067
2024-10-24	0.324	0.326	0.315	0.317	0.265	53,940
2024-10-23	0.315	0.325	0.315	0.320	0.268	216,119
2024-10-22	0.328	0.330	0.318	0.320	0.268	184,957
2024-10-21	0.328	0.331	0.324	0.328	0.275	423,562
2024-10-18	0.325	0.331	0.325	0.329	0.276	53,189
2024-10-17	0.322	0.327	0.322	0.325	0.272	297,365
2024-10-16	0.331	0.331	0.322	0.326	0.273	150,456
2024-10-15	0.324	0.333	0.324	0.328	0.275	171,899
2024-10-14	0.320	0.337	0.320	0.332	0.278	647,156
2024-10-11	0.310	0.320	0.310	0.315	0.264	72,672
2024-10-10	0.317	0.319	0.310	0.313	0.262	127,487
2024-10-09	0.307	0.321	0.307	0.317	0.266	31,952
2024-10-08	0.310	0.315	0.308	0.310	0.260	198,061
2024-10-07	0.311	0.320	0.310	0.311	0.260	160,057
2024-10-04	0.325	0.325	0.311	0.320	0.268	165,304
2024-10-03	0.307	0.320	0.307	0.315	0.263	241,443
2024-10-02	0.322	0.329	0.310	0.310	0.260	252,931
2024-10-01	0.336	0.340	0.324	0.331	0.277	368,048
2024-09-30	0.335	0.350	0.331	0.350	0.293	1,277,642
2024-09-27	0.321	0.327	0.318	0.319	0.267	65,037
2024-09-26	0.330	0.333	0.318	0.320	0.268	397,158
2024-09-25	0.310	0.327	0.310	0.327	0.274	95,908
2024-09-24	0.318	0.318	0.309	0.315	0.264	40,662
2024-09-23	0.309	0.316	0.307	0.312	0.261	73,293
2024-09-20	0.311	0.319	0.310	0.311	0.260	168,289
2024-09-19	0.315	0.318	0.310	0.318	0.266	82,952
2024-09-18	0.323	0.323	0.315	0.319	0.267	16,853
2024-09-17	0.320	0.323	0.312	0.323	0.271	81,779
2024-09-16	0.316	0.329	0.311	0.317	0.265	14,478
2024-09-13	0.307	0.316	0.307	0.311	0.260	174,262
2024-09-12	0.321	0.329	0.316	0.316	0.265	296,876
2024-09-11	0.323	0.328	0.322	0.326	0.273	91,572
2024-09-10	0.329	0.329	0.321	0.328	0.275	29,216
2024-09-09	0.330	0.330	0.324	0.325	0.272	45,737
2024-09-06	0.337	0.339	0.320	0.329	0.276	679,859
2024-09-05	0.336	0.336	0.331	0.333	0.278	71,414
2024-09-04	0.331	0.340	0.325	0.335	0.280	184,937
2024-09-03	0.316	0.336	0.316	0.334	0.279	146,064
2024-09-02	0.315	0.325	0.315	0.324	0.271	26,926
2024-08-30	0.317	0.324	0.317	0.322	0.270	11,409
2024-08-29	0.319	0.324	0.315	0.324	0.271	41,450
2024-08-28	0.316	0.320	0.315	0.318	0.266	114,375
2024-08-27	0.320	0.320	0.318	0.320	0.268	29,142
2024-08-26	0.328	0.328	0.314	0.321	0.268	73,488
2024-08-23	0.318	0.320	0.316	0.317	0.266	55,916
2024-08-22	0.320	0.324	0.316	0.321	0.269	14,176
2024-08-21	0.312	0.324	0.312	0.320	0.268	44,587
2024-08-20	0.325	0.325	0.315	0.319	0.267	3,130
2024-08-19	0.321	0.323	0.310	0.320	0.268	57,402
2024-08-16	0.320	0.324	0.318	0.321	0.269	21,089

← NewerPage 9 of 17 · 983 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.