SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	21.500	21.800	21.200	21.600	21.293	40,211
2022-12-15	21.900	22.100	21.500	21.500	21.194	43,804
2022-12-14	22.200	22.500	21.900	22.000	21.687	56,046
2022-12-13	22.400	22.600	21.800	22.000	21.687	63,998
2022-12-12	22.600	23.000	22.000	22.400	22.081	35,293
2022-12-09	23.300	23.300	22.500	22.600	22.279	52,455
2022-12-08	24.400	24.400	23.000	23.000	22.673	99,381
2022-12-07	22.500	24.400	22.500	24.100	23.757	62,452
2022-12-06	22.800	23.400	22.500	22.800	22.476	19,549
2022-12-05	22.300	23.600	22.300	22.800	22.476	100,176
2022-12-02	21.600	22.600	21.400	22.200	21.884	49,321
2022-12-01	22.900	23.000	21.800	21.900	21.588	50,253
2022-11-30	22.500	23.100	21.800	22.700	22.377	97,730
2022-11-29	23.500	23.600	22.200	22.500	22.180	113,365
2022-11-28	23.300	24.200	22.900	23.700	23.363	63,266
2022-11-25	24.600	25.400	23.400	23.400	23.067	185,725
2022-11-24	21.600	24.700	21.400	24.300	23.954	307,306
2022-11-23	20.600	21.300	20.500	20.900	20.603	46,363
2022-11-22	20.000	20.900	19.550	20.900	20.603	83,286
2022-11-21	22.000	22.100	19.900	20.000	19.715	180,828
2022-11-18	22.000	22.700	21.700	21.900	21.588	52,231
2022-11-17	22.500	22.600	21.700	21.800	21.490	29,219
2022-11-16	22.500	22.900	21.500	22.200	21.884	105,045
2022-11-15	23.700	23.700	22.500	23.000	22.673	65,591
2022-11-14	23.800	24.100	22.500	23.500	23.166	114,292
2022-11-10	22.400	23.700	22.000	23.700	23.363	69,407
2022-11-09	24.200	24.200	22.700	22.800	22.476	118,786
2022-11-08	23.200	24.800	23.000	24.300	23.954	96,164
2022-11-07	21.700	23.800	21.600	23.000	22.673	168,246
2022-11-04	22.000	22.600	21.600	21.800	21.490	42,578
2022-11-03	21.400	22.600	20.800	22.100	21.786	60,339
2022-11-02	22.200	22.900	21.100	21.500	21.194	83,691
2022-10-31	20.000	23.200	19.550	22.200	21.884	220,858
2022-10-28	19.750	20.200	19.350	19.950	19.666	40,183
2022-10-27	19.850	20.400	19.700	19.800	19.518	58,910
2022-10-26	19.950	20.800	19.800	20.400	20.110	70,441
2022-10-25	19.400	20.300	19.100	19.950	19.666	68,231
2022-10-24	20.700	21.200	19.300	19.300	19.025	135,800
2022-10-21	21.100	21.500	20.200	20.700	20.406	62,970
2022-10-20	20.800	22.600	20.300	21.100	20.800	179,073
2022-10-19	19.800	21.700	18.750	20.800	20.504	335,446
2022-10-18	17.350	19.900	17.150	19.650	19.370	261,051
2022-10-17	17.450	17.950	16.900	17.400	17.152	64,154
2022-10-14	18.800	19.100	17.450	17.450	17.202	126,478
2022-10-13	17.850	18.900	17.550	18.400	18.138	147,007
2022-10-12	18.150	18.700	17.700	17.950	17.695	99,897
2022-10-11	17.300	18.700	17.150	18.000	17.744	156,300
2022-10-10	19.000	19.100	17.100	17.500	17.251	250,207
2022-10-07	16.950	19.000	16.750	19.000	18.730	185,421
2022-10-06	17.000	17.800	16.050	17.200	16.955	329,936
2022-10-05	17.950	18.500	16.550	16.600	16.364	229,121
2022-10-04	20.300	21.000	18.050	18.150	17.892	261,993
2022-10-03	18.950	21.200	16.800	19.950	19.666	434,494
2022-09-30	19.500	19.950	18.050	18.500	18.237	192,109
2022-09-29	21.300	21.500	18.500	19.250	18.976	301,316
2022-09-28	23.000	24.000	20.400	20.700	20.406	319,239
2022-09-27	22.900	23.900	22.000	22.800	22.476	93,571
2022-09-26	24.700	24.800	21.500	22.800	22.476	294,079
2022-09-23	26.500	27.200	24.500	24.700	24.349	156,323
2022-09-22	25.100	27.600	24.600	26.900	26.517	132,321

← NewerPage 17 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.