SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	25.300	26.300	24.300	25.200	24.842	115,833
2022-09-20	26.500	27.800	25.000	25.500	25.137	129,400
2022-09-19	28.900	28.900	26.800	27.000	26.616	103,968
2022-09-16	28.400	29.400	27.300	29.000	28.587	111,997
2022-09-15	29.500	30.200	28.100	28.700	28.292	152,299
2022-09-14	25.000	30.200	25.000	29.500	29.080	388,058
2022-09-13	27.200	27.800	24.500	25.700	25.334	275,635
2022-09-12	28.500	30.900	26.700	27.000	26.616	477,444
2022-09-09	25.600	28.600	25.100	28.300	27.897	254,185
2022-09-08	24.500	25.800	23.900	25.100	24.743	138,901
2022-09-07	22.800	24.200	21.800	24.000	23.659	131,699
2022-09-06	24.400	24.700	22.300	22.900	22.574	125,862
2022-09-05	22.000	24.200	22.000	23.700	23.363	148,349
2022-09-02	21.500	23.000	20.800	22.200	21.884	187,272
2022-09-01	23.500	24.800	21.100	21.100	20.800	247,774
2022-08-31	21.000	23.900	20.400	23.200	22.870	278,615
2022-08-30	23.500	23.800	21.100	21.100	20.800	198,972
2022-08-29	23.600	23.800	22.300	23.400	23.067	134,661
2022-08-26	23.400	24.800	22.800	24.000	23.659	150,257
2022-08-25	25.700	25.700	23.200	23.900	23.560	187,616
2022-08-24	25.900	26.200	24.700	25.700	25.334	109,423
2022-08-23	26.800	27.000	25.000	25.900	25.532	240,882
2022-08-22	23.800	26.900	23.800	26.900	26.517	293,747
2022-08-19	24.600	25.300	23.400	23.900	23.560	133,746
2022-08-18	22.500	25.000	21.800	24.600	24.250	264,710
2022-08-17	22.500	24.300	21.700	22.400	22.081	324,204
2022-08-16	18.700	22.700	18.450	22.700	22.377	544,196
2022-08-12	18.900	18.900	18.150	18.450	18.188	29,261
2022-08-11	19.000	19.400	18.650	18.650	18.385	48,633
2022-08-10	17.800	18.950	17.600	18.850	18.582	57,231
2022-08-09	18.500	19.700	17.600	17.900	17.645	199,058
2022-08-08	16.900	18.550	16.900	18.300	18.040	93,030
2022-08-05	16.250	17.350	15.900	16.900	16.660	99,115
2022-08-04	17.400	17.500	15.700	16.400	16.167	85,188
2022-08-03	17.500	17.750	17.250	17.400	17.152	47,736
2022-08-02	17.600	18.250	17.200	17.450	17.202	77,410
2022-08-01	18.050	18.300	17.350	17.700	17.448	74,769
2022-07-29	17.550	18.300	17.300	18.100	17.843	82,263
2022-07-28	17.950	18.450	16.900	17.400	17.152	117,861
2022-07-27	18.200	18.600	17.300	17.800	17.547	85,378
2022-07-26	18.200	19.100	17.500	18.600	18.335	150,663
2022-07-25	19.250	19.300	17.900	18.200	17.941	212,708
2022-07-22	19.200	19.950	18.900	19.300	19.025	229,828
2022-07-21	18.200	19.150	17.650	19.000	18.730	154,795
2022-07-20	19.400	19.900	17.700	18.300	18.040	321,067
2022-07-19	16.300	19.000	16.200	18.950	18.680	451,873
2022-07-18	16.200	16.800	16.000	16.300	16.068	70,689
2022-07-15	15.500	16.250	15.300	16.150	15.920	58,756
2022-07-14	16.200	16.250	15.150	15.400	15.181	75,131
2022-07-13	16.700	17.300	15.700	15.900	15.674	141,577
2022-07-12	16.500	17.250	16.200	16.750	16.512	179,565
2022-07-11	14.900	16.350	14.400	16.350	16.117	167,809
2022-07-08	15.700	15.750	15.000	15.150	14.935	98,600
2022-07-07	15.600	15.950	14.700	15.800	15.575	222,203
2022-07-06	14.800	15.400	13.800	15.200	14.984	306,347
2022-07-05	14.900	16.150	13.700	14.200	13.998	377,552
2022-07-04	16.400	18.750	14.600	14.600	14.392	622,075
2022-07-01	17.100	17.800	15.600	16.200	15.970	252,558
2022-06-30	16.300	18.400	15.600	17.100	16.857	607,378
2022-06-29	17.000	19.650	16.150	16.850	16.610	1,043,770

← NewerPage 18 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.