SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	19.850	20.500	19.600	20.400	20.110	14,297
2023-03-13	20.100	20.100	19.250	19.950	19.666	47,385
2023-03-10	20.400	20.400	19.900	20.100	19.814	35,916
2023-03-09	20.500	20.600	20.300	20.400	20.110	9,799
2023-03-08	20.400	20.500	20.200	20.500	20.208	11,585
2023-03-07	20.700	20.800	20.300	20.400	20.110	16,881
2023-03-06	21.100	21.200	20.500	20.600	20.307	21,560
2023-03-03	20.300	21.200	20.300	20.900	20.603	45,539
2023-03-02	20.500	20.600	20.200	20.200	19.913	8,728
2023-03-01	20.600	20.800	20.300	20.400	20.110	14,687
2023-02-28	20.300	20.600	20.100	20.600	20.307	39,083
2023-02-27	20.100	20.700	20.100	20.200	19.913	30,789
2023-02-24	20.200	20.500	19.950	20.100	19.814	33,446
2023-02-23	20.500	20.600	20.100	20.100	19.814	26,035
2023-02-22	20.800	20.900	20.300	20.400	20.110	31,617
2023-02-21	21.700	21.700	20.800	21.200	20.898	36,634
2023-02-20	20.800	21.700	20.700	21.700	21.391	55,666
2023-02-17	20.000	21.200	19.850	20.700	20.406	77,893
2023-02-16	19.800	20.000	19.550	19.850	19.568	52,520
2023-02-15	20.300	20.300	19.800	19.950	19.666	26,188
2023-02-14	19.800	20.500	19.800	20.300	20.011	48,091
2023-02-13	20.200	20.300	19.700	19.800	19.518	28,404
2023-02-10	20.200	20.300	19.650	20.100	19.814	58,615
2023-02-09	20.700	20.900	20.000	20.200	19.913	74,417
2023-02-08	21.000	21.100	20.600	20.700	20.406	27,472
2023-02-07	20.900	21.100	20.800	21.000	20.701	15,740
2023-02-06	20.800	21.200	20.700	20.700	20.406	22,312
2023-02-03	21.300	21.300	20.300	20.900	20.603	64,142
2023-02-02	21.000	21.400	20.800	21.100	20.800	50,906
2023-02-01	21.200	21.800	20.800	20.800	20.504	65,978
2023-01-31	21.200	21.700	21.000	21.200	20.898	45,593
2023-01-30	21.800	21.800	20.900	21.200	20.898	81,043
2023-01-27	21.600	21.900	21.500	21.700	21.391	35,847
2023-01-26	22.200	22.300	21.600	21.700	21.391	68,656
2023-01-25	22.200	22.600	22.000	22.000	21.687	55,163
2023-01-24	22.200	22.700	22.000	22.100	21.786	44,642
2023-01-23	22.600	22.700	22.100	22.100	21.786	49,769
2023-01-20	21.800	23.900	21.500	22.500	22.180	290,161
2023-01-19	22.200	22.200	21.200	21.800	21.490	79,936
2023-01-18	22.300	22.600	21.900	22.300	21.983	54,390
2023-01-17	22.200	22.400	21.900	22.200	21.884	36,617
2023-01-16	22.500	22.700	22.000	22.100	21.786	51,898
2023-01-13	22.600	23.200	22.300	22.500	22.180	45,036
2023-01-12	22.800	23.000	22.300	22.400	22.081	49,550
2023-01-11	22.900	23.200	22.500	22.600	22.279	31,844
2023-01-10	22.900	23.800	22.800	22.900	22.574	82,647
2023-01-09	22.500	22.900	22.200	22.700	22.377	62,393
2023-01-05	23.100	23.200	21.800	22.000	21.687	113,293
2023-01-04	23.400	23.400	22.600	22.900	22.574	42,577
2023-01-03	22.800	23.600	22.300	23.000	22.673	90,127
2023-01-02	22.600	24.800	22.500	22.600	22.279	258,370
2022-12-30	22.800	22.900	22.400	22.600	22.279	38,344
2022-12-29	22.500	23.300	22.100	22.800	22.476	37,182
2022-12-28	20.600	22.800	20.600	22.400	22.081	124,573
2022-12-27	21.700	21.700	20.600	20.600	20.307	106,558
2022-12-23	21.400	21.900	21.400	21.600	21.293	12,619
2022-12-22	22.200	22.400	21.300	21.400	21.096	39,162
2022-12-21	22.300	22.700	21.800	21.900	21.588	22,809
2022-12-20	22.300	22.800	21.900	22.300	21.983	36,227
2022-12-19	21.800	23.200	21.400	22.200	21.884	77,832

← NewerPage 16 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.