SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	11.600	12.180	10.600	10.860	10.860	107,391
2024-08-19	12.500	13.400	11.340	11.360	11.360	191,111
2024-08-16	10.300	12.440	10.300	12.380	12.380	263,440
2024-08-14	9.060	10.280	8.960	10.260	10.260	80,245
2024-08-13	9.050	9.060	8.800	9.060	9.060	13,550
2024-08-12	9.080	9.080	8.950	9.030	9.030	6,723
2024-08-09	9.090	9.190	8.910	8.950	8.950	3,598
2024-08-08	8.850	9.110	8.850	9.060	9.060	4,084
2024-08-07	9.090	9.090	9.010	9.090	9.090	13,192
2024-08-06	9.020	9.100	8.840	8.890	8.890	17,963
2024-08-05	9.420	9.420	8.500	8.940	8.940	20,949
2024-08-02	9.660	9.660	9.340	9.420	9.420	4,287
2024-08-01	9.640	9.640	9.470	9.510	9.510	2,682
2024-07-31	9.480	9.780	9.320	9.500	9.500	13,801
2024-07-30	9.400	9.520	9.180	9.420	9.420	19,183
2024-07-29	9.550	9.550	9.350	9.390	9.390	9,417
2024-07-26	9.640	9.770	9.530	9.530	9.530	9,073
2024-07-25	9.780	9.780	9.520	9.620	9.620	17,621
2024-07-24	9.800	9.990	9.780	9.780	9.780	10,663
2024-07-23	10.040	10.040	9.860	9.860	9.860	6,426
2024-07-22	10.000	10.100	9.860	10.000	10.000	3,049
2024-07-19	9.950	9.990	9.800	9.990	9.990	3,593
2024-07-18	9.820	9.990	9.800	9.990	9.990	7,515
2024-07-17	9.920	9.920	9.800	9.820	9.820	9,232
2024-07-16	10.020	10.040	9.650	9.920	9.920	23,654
2024-07-15	10.200	10.200	10.000	10.080	10.080	7,316
2024-07-12	10.240	10.260	10.080	10.220	10.220	3,286
2024-07-11	10.100	10.280	10.080	10.180	10.180	9,694
2024-07-10	10.080	10.100	9.970	10.080	10.080	4,854
2024-07-09	10.060	10.280	9.070	9.970	9.970	53,033
2024-07-08	10.240	10.240	10.100	10.200	10.200	12,601
2024-07-05	10.400	10.400	10.220	10.240	10.240	2,982
2024-07-04	10.300	10.400	10.000	10.400	10.400	33,483
2024-07-03	10.380	10.460	10.260	10.300	10.300	5,232
2024-07-02	10.360	10.480	10.300	10.320	10.320	2,318
2024-07-01	10.340	10.500	10.300	10.360	10.360	6,052
2024-06-28	10.540	10.540	10.300	10.340	10.340	13,423
2024-06-27	10.420	10.600	10.320	10.560	10.560	4,430
2024-06-26	10.440	10.640	10.240	10.440	10.440	11,145
2024-06-25	10.560	10.680	10.300	10.400	10.400	21,813
2024-06-24	10.600	10.700	10.520	10.660	10.660	7,132
2024-06-21	10.700	10.880	10.600	10.600	10.600	24,861
2024-06-20	10.240	11.000	10.040	10.460	10.460	100,598
2024-06-19	10.180	10.280	10.100	10.200	10.200	6,759
2024-06-18	10.260	10.260	10.100	10.160	10.160	2,592
2024-06-17	10.200	10.320	10.180	10.180	10.180	8,460
2024-06-14	10.000	10.180	9.920	10.180	10.180	7,183
2024-06-13	10.040	10.160	9.980	10.020	10.020	6,104
2024-06-12	9.980	10.140	9.900	10.060	10.060	16,823
2024-06-11	10.040	10.160	9.980	9.990	9.990	9,669
2024-06-10	10.360	10.360	9.950	10.180	10.180	24,157
2024-06-07	10.360	10.380	10.100	10.160	10.160	18,317
2024-06-06	10.380	10.480	10.300	10.380	10.380	9,703
2024-06-05	10.740	10.740	10.380	10.380	10.380	13,611
2024-06-04	10.520	10.900	10.520	10.620	10.620	14,402
2024-06-03	10.420	10.500	10.340	10.420	10.420	4,085
2024-05-31	10.320	10.580	10.240	10.420	10.420	12,764
2024-05-29	10.620	10.620	10.300	10.320	10.320	10,036
2024-05-28	10.500	10.700	10.300	10.620	10.620	38,872
2024-05-27	11.000	11.000	10.700	10.720	10.720	17,191

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.2800 PLN
2022-06-21	0.1000 PLN
2021-06-25	0.0400 PLN
2020-07-08	0.1000 PLN
2019-09-09	0.0900 PLN

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