SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	12.700	12.900	12.500	12.500	12.500	26,187
2024-02-23	11.940	13.100	11.900	12.600	12.600	66,303
2024-02-22	12.200	12.200	11.820	11.940	11.940	24,824
2024-02-21	12.400	12.480	11.900	12.060	12.060	32,658
2024-02-20	12.400	12.440	12.200	12.320	12.320	18,469
2024-02-19	12.460	12.480	12.200	12.420	12.420	21,199
2024-02-16	12.500	12.620	12.300	12.360	12.360	32,363
2024-02-15	12.400	12.800	12.360	12.380	12.380	58,924
2024-02-14	12.700	13.260	12.160	12.400	12.400	121,300
2024-02-13	14.000	14.120	13.600	13.700	13.700	14,392
2024-02-12	14.100	14.140	13.600	13.900	13.900	11,372
2024-02-09	14.040	14.160	13.560	14.000	14.000	32,808
2024-02-08	14.260	14.400	13.840	14.060	14.060	16,023
2024-02-07	13.860	14.200	13.860	14.200	14.200	9,924
2024-02-06	14.220	14.280	13.820	13.840	13.840	12,679
2024-02-05	14.400	14.400	14.020	14.040	14.040	15,307
2024-02-02	14.180	14.380	13.940	14.320	14.320	24,107
2024-02-01	14.600	14.600	13.900	14.180	14.180	20,351
2024-01-31	14.940	14.980	14.640	14.640	14.640	6,359
2024-01-30	14.800	14.940	14.660	14.940	14.940	7,545
2024-01-29	14.860	14.940	14.620	14.800	14.800	6,510
2024-01-26	14.900	14.900	14.560	14.860	14.860	6,340
2024-01-25	14.500	14.900	14.400	14.800	14.800	17,196
2024-01-24	14.400	14.940	13.700	14.400	14.400	30,721
2024-01-23	14.200	14.460	13.740	14.280	14.280	26,658
2024-01-22	14.720	15.180	14.000	14.140	14.140	37,519
2024-01-19	14.760	15.580	14.660	14.740	14.740	37,285
2024-01-18	14.960	15.000	14.600	14.700	14.700	10,981
2024-01-17	15.060	15.300	14.540	14.800	14.800	30,372
2024-01-16	15.400	15.700	15.040	15.220	15.220	24,810
2024-01-15	14.980	15.600	14.700	15.420	15.420	52,274
2024-01-12	14.900	15.460	14.180	14.740	14.740	47,494
2024-01-11	15.880	16.180	14.660	14.900	14.900	120,762
2024-01-10	13.100	15.800	12.860	15.600	15.600	263,942
2024-01-09	12.160	13.600	12.100	13.100	13.100	88,814
2024-01-08	12.080	12.680	11.400	12.240	12.240	51,368
2024-01-05	11.940	12.180	11.920	12.100	12.100	15,933
2024-01-04	11.820	11.900	11.640	11.880	11.880	11,280
2024-01-03	11.740	11.840	11.620	11.800	11.800	11,362
2024-01-02	11.760	11.880	11.600	11.740	11.740	27,705
2023-12-29	11.880	11.900	11.500	11.640	11.640	26,166
2023-12-28	11.600	12.000	11.400	11.780	11.780	29,066
2023-12-27	11.660	11.800	11.380	11.380	11.380	92,114
2023-12-22	12.020	12.020	11.500	11.700	11.700	44,048
2023-12-21	12.100	12.100	12.000	12.040	12.040	38,325
2023-12-20	12.160	12.300	12.020	12.100	12.100	28,911
2023-12-19	12.180	12.180	12.000	12.160	12.160	39,438
2023-12-18	12.260	12.300	12.060	12.200	12.200	22,740
2023-12-15	12.300	12.400	12.200	12.260	12.260	31,714
2023-12-14	12.320	12.380	12.200	12.240	12.240	10,677
2023-12-13	12.400	12.540	12.200	12.200	12.200	9,887
2023-12-12	12.660	12.700	12.300	12.480	12.480	16,322
2023-12-11	12.200	12.780	12.200	12.600	12.600	48,900
2023-12-08	12.000	12.220	11.940	12.140	12.140	19,179
2023-12-07	12.180	12.260	12.020	12.060	12.060	24,527
2023-12-06	12.220	12.440	12.060	12.340	12.340	36,820
2023-12-05	12.240	12.280	12.060	12.160	12.160	16,611
2023-12-04	12.220	12.280	12.020	12.240	12.240	23,237
2023-12-01	12.200	12.260	11.960	12.200	12.200	17,556
2023-11-30	12.700	12.700	11.920	11.980	11.980	60,118

← NewerPage 12 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.