SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	5.200	5.640	5.200	5.630	5.503	63,933
2022-03-29	5.660	5.700	5.160	5.260	5.141	49,669
2022-03-28	5.020	5.680	5.020	5.600	5.474	119,279
2022-03-25	4.520	5.250	4.410	4.980	4.868	33,036
2022-03-24	4.670	4.720	4.530	4.600	4.496	8,405
2022-03-23	4.550	4.650	4.500	4.650	4.545	4,575
2022-03-22	4.670	4.670	4.550	4.550	4.447	2,153
2022-03-21	4.680	4.680	4.550	4.650	4.545	6,748
2022-03-18	4.650	4.690	4.600	4.610	4.506	904
2022-03-17	4.680	4.720	4.605	4.690	4.584	15,897
2022-03-16	4.480	4.750	4.480	4.685	4.579	1,978
2022-03-15	4.400	4.650	4.400	4.540	4.438	1,192
2022-03-14	4.690	4.690	4.380	4.450	4.350	3,420
2022-03-11	4.700	4.700	4.535	4.690	4.584	5,702
2022-03-10	4.490	4.750	4.490	4.700	4.594	17,052
2022-03-09	4.450	4.495	4.380	4.495	4.394	4,522
2022-03-08	4.295	4.495	4.180	4.460	4.359	21,213
2022-03-07	4.130	4.320	4.050	4.295	4.198	8,254
2022-03-04	4.120	4.400	4.120	4.190	4.095	7,267
2022-03-03	4.150	4.450	4.120	4.400	4.301	9,967
2022-03-02	4.200	4.345	4.050	4.120	4.027	9,579
2022-03-01	4.300	4.470	4.200	4.400	4.301	10,355
2022-02-28	4.190	4.290	4.060	4.285	4.188	6,672
2022-02-25	3.920	4.150	3.920	4.100	4.007	26,242
2022-02-24	3.800	4.110	3.500	3.920	3.832	90,633
2022-02-23	4.530	4.530	4.335	4.490	4.389	3,507
2022-02-22	4.200	4.545	4.170	4.530	4.428	14,052
2022-02-21	4.550	4.550	4.165	4.480	4.379	17,178
2022-02-18	4.400	4.600	4.400	4.550	4.447	13,581
2022-02-17	4.565	4.730	4.360	4.500	4.398	14,685
2022-02-16	4.650	4.650	4.565	4.600	4.496	4,639
2022-02-15	4.620	4.800	4.550	4.685	4.579	7,014
2022-02-14	4.540	4.600	4.160	4.600	4.496	24,255
2022-02-11	4.740	4.820	4.730	4.820	4.711	1,645
2022-02-10	4.810	4.810	4.730	4.800	4.692	21,245
2022-02-09	4.800	4.810	4.700	4.810	4.701	21,928
2022-02-08	4.640	4.795	4.640	4.790	4.682	3,488
2022-02-07	4.700	4.785	4.520	4.785	4.677	2,716
2022-02-04	4.700	4.795	4.700	4.750	4.643	12,996
2022-02-03	4.690	4.800	4.690	4.730	4.623	3,985
2022-02-02	4.705	4.800	4.650	4.690	4.584	5,342
2022-02-01	4.860	4.860	4.580	4.705	4.599	19,825
2022-01-31	4.700	4.880	4.450	4.800	4.692	11,693
2022-01-28	4.390	4.700	4.330	4.525	4.423	12,912
2022-01-27	4.455	4.455	4.400	4.425	4.325	2,625
2022-01-26	4.250	4.520	4.250	4.445	4.345	15,908
2022-01-25	3.980	4.375	3.980	4.240	4.144	18,507
2022-01-24	4.450	4.450	3.900	3.980	3.890	57,745
2022-01-21	4.660	4.660	4.370	4.500	4.398	20,843
2022-01-20	4.890	4.980	4.525	4.670	4.565	20,849
2022-01-19	5.130	5.130	4.670	4.920	4.809	36,192
2022-01-18	5.350	5.370	5.030	5.140	5.024	16,203
2022-01-17	5.300	5.300	5.120	5.290	5.171	9,381
2022-01-14	5.280	5.400	5.110	5.180	5.063	16,825
2022-01-13	5.200	5.300	5.150	5.290	5.171	28,141
2022-01-12	4.800	5.180	4.800	5.090	4.975	56,911
2022-01-11	4.500	4.780	4.500	4.730	4.623	26,100
2022-01-10	4.400	4.450	4.040	4.440	4.340	34,436
2022-01-07	4.395	4.400	4.240	4.260	4.164	13,582
2022-01-05	4.600	4.600	4.400	4.405	4.306	12,863

← NewerPage 20 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.