SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	24.000	24.600	23.600	24.500	24.151	24,836
2023-06-12	24.600	24.600	23.950	24.000	23.659	19,734
2023-06-09	24.950	25.000	24.200	24.500	24.151	20,240
2023-06-07	24.900	24.950	24.300	24.900	24.546	14,321
2023-06-06	24.600	25.400	24.150	24.900	24.546	56,124
2023-06-05	23.250	24.650	23.250	24.600	24.250	37,293
2023-06-02	23.200	23.900	23.200	23.200	22.870	33,537
2023-06-01	23.500	24.200	22.900	23.300	22.969	46,788
2023-05-31	24.800	24.800	23.100	23.600	23.264	39,233
2023-05-30	25.000	25.000	24.250	24.800	24.447	15,584
2023-05-29	25.300	25.550	24.700	24.850	24.496	34,106
2023-05-26	25.400	26.200	24.050	25.300	24.940	67,125
2023-05-25	26.300	26.500	25.850	25.900	25.532	23,288
2023-05-24	26.500	26.800	26.050	26.200	25.827	21,828
2023-05-23	27.200	27.200	25.950	26.250	25.877	56,851
2023-05-22	26.900	27.250	26.700	27.200	26.813	24,593
2023-05-19	26.400	27.050	26.100	26.900	26.517	18,700
2023-05-18	27.200	27.700	26.350	26.650	26.271	37,337
2023-05-17	27.900	28.300	26.500	27.200	26.813	37,881
2023-05-16	26.900	28.350	26.700	27.900	27.503	44,150
2023-05-15	28.650	29.000	26.800	27.150	26.764	68,491
2023-05-12	27.000	28.500	26.400	28.200	27.799	93,711
2023-05-11	24.600	27.450	24.600	26.800	26.419	88,430
2023-05-10	24.600	25.200	24.250	24.900	24.546	39,145
2023-05-09	25.350	25.400	24.250	24.750	24.398	36,460
2023-05-08	24.450	25.700	23.750	25.200	24.842	122,276
2023-05-05	25.700	25.900	24.100	24.450	24.102	157,634
2023-05-04	26.800	27.100	25.700	26.000	25.630	46,489
2023-05-02	27.700	27.700	26.700	26.700	26.320	41,582
2023-04-28	26.500	27.750	25.600	27.500	27.109	174,587
2023-04-27	30.000	30.000	26.650	27.000	26.616	251,265
2023-04-26	28.000	29.400	26.800	29.400	28.982	181,821
2023-04-25	29.900	30.900	27.750	28.000	27.602	298,392
2023-04-24	25.700	29.550	25.700	29.100	28.686	258,753
2023-04-21	25.000	26.250	24.050	25.500	25.137	184,225
2023-04-20	23.200	25.100	22.650	24.850	24.496	410,645
2023-04-19	20.800	22.000	20.600	22.000	21.687	62,042
2023-04-18	21.000	21.100	20.600	20.800	20.504	17,092
2023-04-17	21.000	21.200	20.900	20.900	20.603	11,791
2023-04-14	21.100	21.300	20.800	20.900	20.603	20,644
2023-04-13	21.100	21.200	20.900	20.900	20.603	10,990
2023-04-12	20.800	21.100	20.700	20.800	20.504	19,465
2023-04-11	20.900	21.100	20.600	20.700	20.406	23,003
2023-04-06	21.000	21.200	20.600	20.900	20.603	11,062
2023-04-05	20.600	21.300	20.600	20.800	20.504	35,937
2023-04-04	22.200	23.400	20.300	20.600	20.307	338,753
2023-04-03	20.900	22.500	20.800	22.000	21.687	131,507
2023-03-31	20.500	21.000	20.300	20.900	20.603	32,028
2023-03-30	20.300	20.800	20.100	20.700	20.406	18,787
2023-03-29	20.200	20.300	19.800	20.300	20.011	21,940
2023-03-28	20.100	20.300	19.850	20.100	19.814	27,235
2023-03-27	20.200	20.600	20.000	20.100	19.814	27,274
2023-03-24	21.200	21.200	19.950	20.300	20.011	30,240
2023-03-23	20.400	21.400	20.000	21.000	20.701	40,585
2023-03-22	20.500	20.800	20.300	20.300	20.011	17,141
2023-03-21	21.000	21.400	20.300	20.300	20.011	27,334
2023-03-20	20.000	21.000	19.700	20.600	20.307	35,881
2023-03-17	19.800	20.200	19.800	19.850	19.568	24,411
2023-03-16	19.800	20.100	19.200	19.600	19.321	32,727
2023-03-15	20.500	20.500	19.500	19.550	19.272	20,288

← NewerPage 15 of 21 · 1,252 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.