SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	10.600	11.220	10.600	11.000	11.000	58,211
2024-05-23	10.580	10.600	10.420	10.520	10.520	18,771
2024-05-22	10.440	10.600	10.420	10.580	10.580	26,285
2024-05-21	10.400	10.420	10.200	10.360	10.360	12,769
2024-05-20	10.340	10.480	10.100	10.300	10.300	38,086
2024-05-17	10.320	10.800	10.220	10.520	10.520	13,364
2024-05-16	10.620	10.620	10.180	10.380	10.380	29,326
2024-05-15	10.520	10.700	10.460	10.640	10.640	8,314
2024-05-14	10.620	10.780	10.500	10.520	10.520	17,197
2024-05-13	10.900	11.000	10.520	10.600	10.600	33,116
2024-05-10	10.940	11.000	10.680	10.880	10.880	13,254
2024-05-09	10.800	10.980	10.620	10.860	10.860	13,157
2024-05-08	10.600	10.880	10.540	10.800	10.800	6,897
2024-05-07	10.740	10.880	10.400	10.600	10.600	13,953
2024-05-06	10.880	11.000	10.800	10.880	10.880	4,917
2024-05-02	10.900	10.960	10.660	10.740	10.740	4,586
2024-04-30	11.000	11.000	10.720	10.720	10.720	8,493
2024-04-29	11.400	11.400	10.900	11.100	11.100	9,410
2024-04-26	11.320	11.680	11.320	11.400	11.400	12,127
2024-04-25	11.800	11.800	11.300	11.300	11.300	18,668
2024-04-24	10.960	11.800	10.960	11.800	11.800	66,749
2024-04-23	10.700	11.280	10.700	10.840	10.840	36,755
2024-04-22	10.240	10.700	10.240	10.700	10.700	26,771
2024-04-19	10.080	10.240	10.000	10.240	10.240	9,113
2024-04-18	10.100	10.340	10.020	10.080	10.080	8,068
2024-04-17	9.990	10.780	9.710	10.000	10.000	64,733
2024-04-16	10.100	10.100	9.700	9.990	9.990	22,954
2024-04-15	10.000	10.200	9.960	10.080	10.080	10,503
2024-04-12	10.000	10.180	9.920	9.990	9.990	19,729
2024-04-11	10.300	10.560	9.940	10.020	10.020	39,735
2024-04-10	10.700	10.700	10.300	10.300	10.300	13,952
2024-04-09	10.460	10.800	10.460	10.500	10.500	12,005
2024-04-08	10.340	10.800	10.340	10.720	10.720	23,582
2024-04-05	11.700	11.860	9.850	10.700	10.700	136,904
2024-04-04	11.640	12.060	11.540	11.700	11.700	47,925
2024-04-03	11.460	11.540	11.400	11.540	11.540	3,576
2024-04-02	12.000	12.000	10.840	11.460	11.460	42,829
2024-03-28	12.000	12.140	11.720	12.000	12.000	30,214
2024-03-27	11.760	12.400	11.580	12.000	12.000	224,665
2024-03-26	10.340	12.200	10.320	11.580	11.580	148,623
2024-03-25	9.960	10.340	9.900	10.340	10.340	65,445
2024-03-22	9.950	10.080	9.950	9.960	9.960	17,647
2024-03-21	9.700	10.180	9.700	9.960	9.960	84,864
2024-03-20	10.960	11.300	9.440	9.800	9.800	249,222
2024-03-19	11.320	11.500	10.920	10.940	10.940	19,211
2024-03-18	11.500	11.600	11.140	11.380	11.380	10,348
2024-03-15	11.480	11.800	11.260	11.580	11.580	30,516
2024-03-14	11.580	11.680	11.240	11.340	11.340	32,231
2024-03-13	11.720	11.840	11.540	11.580	11.580	17,216
2024-03-12	11.900	11.900	11.580	11.700	11.700	10,618
2024-03-11	11.880	11.920	11.600	11.900	11.900	8,120
2024-03-08	11.900	11.900	11.660	11.800	11.800	4,998
2024-03-07	11.880	11.920	11.560	11.740	11.740	29,495
2024-03-06	11.900	12.300	11.520	11.680	11.680	33,872
2024-03-05	11.800	12.060	11.740	11.900	11.900	10,197
2024-03-04	12.120	12.120	11.820	11.920	11.920	8,745
2024-03-01	12.080	12.420	11.920	12.000	12.000	55,863
2024-02-29	12.220	12.240	12.080	12.080	12.080	6,806
2024-02-28	12.300	12.320	12.060	12.240	12.240	9,524
2024-02-27	12.460	12.580	12.200	12.240	12.240	14,613

← NewerPage 11 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.