SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.200	15.780	15.140	15.380	15.380	19,067
2023-09-04	16.200	16.200	15.260	15.420	15.420	21,594
2023-09-01	16.200	16.620	15.800	16.180	16.180	20,902
2023-08-31	16.160	17.140	15.760	16.060	16.060	97,326
2023-08-30	14.500	15.900	14.400	15.740	15.740	40,331
2023-08-29	14.440	14.760	14.220	14.500	14.500	13,831
2023-08-28	14.340	14.900	14.000	14.500	14.500	35,885
2023-08-25	14.820	14.880	14.200	14.320	14.320	24,908
2023-08-24	15.100	15.100	14.700	14.740	14.740	15,877
2023-08-23	14.800	15.400	14.780	14.980	14.980	20,704
2023-08-22	15.200	15.200	14.620	14.760	14.760	29,234
2023-08-21	16.780	16.860	15.120	15.220	15.220	98,424
2023-08-18	16.500	17.400	16.300	16.440	16.440	79,572
2023-08-17	15.620	17.000	15.620	16.300	16.300	63,798
2023-08-16	14.900	16.300	14.420	15.500	15.500	93,844
2023-08-14	14.360	14.940	14.140	14.860	14.860	29,673
2023-08-11	14.380	14.680	14.140	14.240	14.240	34,590
2023-08-10	14.980	14.980	13.880	14.340	14.340	158,910
2023-08-09	15.100	15.440	14.700	14.840	14.840	55,228
2023-08-08	16.200	16.200	15.020	15.200	15.200	64,035
2023-08-07	16.100	16.400	16.020	16.100	16.100	15,608
2023-08-04	16.320	16.680	16.040	16.240	16.240	57,348
2023-08-03	16.900	16.900	16.100	16.440	16.440	36,005
2023-08-02	17.000	17.480	16.860	16.900	16.900	18,645
2023-08-01	17.000	17.120	16.860	17.120	17.120	14,440
2023-07-31	17.100	17.200	16.820	16.880	16.880	60,456
2023-07-28	16.720	17.800	16.720	17.100	17.100	64,380
2023-07-27	17.100	17.360	16.780	16.820	16.820	39,282
2023-07-26	18.000	18.000	17.100	17.160	17.160	45,613
2023-07-25	17.860	17.940	17.720	17.900	17.900	10,997
2023-07-24	17.600	17.960	17.600	17.940	17.940	13,956
2023-07-21	17.580	17.940	17.520	17.840	17.840	16,778
2023-07-20	17.800	18.100	17.460	17.840	17.840	36,884
2023-07-19	18.800	18.800	17.440	17.760	17.760	129,580
2023-07-18	19.000	19.120	18.720	18.720	18.720	24,793
2023-07-17	19.680	19.720	18.900	18.940	18.940	59,973
2023-07-14	20.000	20.000	19.460	19.680	19.400	29,576
2023-07-13	19.200	20.450	19.200	19.840	19.558	53,063
2023-07-12	19.560	19.560	18.920	19.080	18.809	32,856
2023-07-11	19.020	19.480	18.720	19.380	19.104	33,021
2023-07-10	19.960	19.960	18.840	19.000	18.730	59,002
2023-07-07	19.440	20.250	19.320	19.900	19.617	48,888
2023-07-06	21.000	21.000	19.360	19.420	19.144	143,976
2023-07-05	23.400	23.550	20.450	21.100	20.800	270,662
2023-07-04	23.100	23.500	22.800	23.200	22.870	13,478
2023-07-03	23.100	23.450	22.900	23.300	22.969	7,798
2023-06-30	23.300	23.300	22.850	23.000	22.673	16,966
2023-06-29	23.250	23.300	22.800	22.900	22.574	17,480
2023-06-28	23.500	23.850	22.950	23.150	22.821	25,164
2023-06-27	24.000	24.300	23.200	23.300	22.969	13,062
2023-06-26	23.050	24.500	23.000	24.000	23.659	23,252
2023-06-23	23.300	23.450	22.900	23.100	22.771	11,055
2023-06-22	23.100	23.750	22.900	23.350	23.018	12,186
2023-06-21	23.350	23.350	23.000	23.300	22.969	8,817
2023-06-20	23.350	23.500	23.000	23.000	22.673	19,130
2023-06-19	23.950	23.950	23.300	23.550	23.215	12,193
2023-06-16	23.200	24.000	23.200	23.900	23.560	17,271
2023-06-15	23.600	23.850	23.050	23.650	23.314	23,529
2023-06-14	24.550	24.600	23.600	23.600	23.264	33,151
2023-06-13	24.000	24.600	23.600	24.500	24.151	24,836

← NewerPage 14 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.