SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	15.000	17.400	13.550	17.000	16.758	514,333
2022-06-27	13.450	15.850	13.400	14.700	14.491	421,366
2022-06-24	11.800	14.200	11.650	13.600	13.407	373,957
2022-06-23	10.300	11.950	10.300	11.650	11.484	250,946
2022-06-22	9.920	11.200	9.240	10.600	10.449	269,432
2022-06-21	11.800	11.800	9.700	9.820	9.680	494,839
2022-06-20	10.200	11.850	10.200	11.800	11.534	244,277
2022-06-17	9.000	10.200	8.920	9.800	9.579	152,845
2022-06-15	8.460	9.300	7.900	9.260	9.051	127,324
2022-06-14	9.260	9.640	8.400	8.400	8.210	95,679
2022-06-13	8.400	9.780	8.120	9.140	8.934	315,874
2022-06-10	7.800	8.300	7.520	8.220	8.034	79,734
2022-06-09	7.300	8.020	7.300	7.900	7.722	177,913
2022-06-08	6.980	7.400	6.980	7.400	7.233	130,196
2022-06-07	6.900	6.900	6.580	6.900	6.744	31,421
2022-06-06	6.820	6.960	6.800	6.900	6.744	21,317
2022-06-03	6.420	6.900	6.380	6.820	6.666	31,161
2022-06-02	6.800	6.800	6.420	6.480	6.334	11,070
2022-06-01	6.940	6.940	6.520	6.760	6.607	25,295
2022-05-31	6.960	6.960	6.760	6.940	6.783	31,666
2022-05-30	6.300	6.920	6.200	6.900	6.744	68,056
2022-05-27	6.140	6.280	5.820	6.200	6.060	28,808
2022-05-26	6.000	6.540	5.860	6.060	5.923	139,187
2022-05-25	5.360	5.800	5.360	5.500	5.376	15,412
2022-05-24	5.660	5.660	5.380	5.380	5.259	17,680
2022-05-23	5.700	5.760	5.480	5.500	5.376	20,107
2022-05-20	5.720	5.740	5.600	5.740	5.610	8,626
2022-05-19	5.560	5.780	5.460	5.720	5.591	8,326
2022-05-18	5.660	5.880	5.500	5.560	5.434	11,131
2022-05-17	5.840	6.080	5.620	5.760	5.630	7,579
2022-05-16	5.900	6.160	5.840	5.900	5.767	12,081
2022-05-13	5.320	5.800	5.020	5.800	5.669	23,012
2022-05-12	5.580	5.580	5.360	5.380	5.259	19,313
2022-05-11	5.640	5.800	5.560	5.560	5.434	9,076
2022-05-10	5.580	5.880	5.580	5.640	5.513	12,491
2022-05-09	5.680	5.760	5.560	5.560	5.434	12,305
2022-05-06	5.600	5.720	5.500	5.680	5.552	19,043
2022-05-05	5.620	5.800	5.500	5.620	5.493	15,774
2022-05-04	5.800	5.880	5.540	5.620	5.493	16,378
2022-05-02	5.900	6.400	5.700	5.800	5.669	24,986
2022-04-29	6.380	6.380	6.020	6.020	5.884	7,479
2022-04-28	6.360	6.480	5.800	5.960	5.825	49,443
2022-04-27	6.900	6.900	6.300	6.420	6.275	64,326
2022-04-26	6.760	6.900	6.560	6.840	6.686	59,551
2022-04-25	6.500	6.900	6.360	6.700	6.549	114,229
2022-04-22	6.340	6.580	6.240	6.340	6.197	25,864
2022-04-21	6.400	6.660	6.300	6.620	6.471	63,416
2022-04-20	5.840	6.500	5.840	6.380	6.236	94,441
2022-04-19	5.540	6.020	5.500	5.780	5.650	48,267
2022-04-14	5.440	5.460	5.380	5.440	5.317	3,711
2022-04-13	5.540	5.540	5.440	5.500	5.376	4,583
2022-04-12	5.500	5.600	5.460	5.550	5.425	3,982
2022-04-11	5.580	5.580	5.330	5.470	5.347	12,376
2022-04-08	5.500	5.570	5.400	5.550	5.425	5,715
2022-04-07	5.600	5.600	5.480	5.500	5.376	7,297
2022-04-06	5.720	5.890	5.400	5.490	5.366	25,528
2022-04-05	5.830	5.950	5.700	5.900	5.767	18,277
2022-04-04	5.690	6.200	5.620	5.810	5.679	104,360
2022-04-01	5.430	5.790	5.400	5.590	5.464	24,908
2022-03-31	5.650	5.650	5.440	5.540	5.415	16,467

← NewerPage 19 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.