SUNEX S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.270 | 4.800 | 4.270 | 4.600 | 4.496 | 63,789 |
| 2022-01-03 | 3.600 | 4.160 | 3.600 | 4.160 | 4.066 | 21,495 |
| 2021-12-30 | 3.780 | 3.780 | 3.550 | 3.560 | 3.480 | 11,409 |
| 2021-12-29 | 3.300 | 3.895 | 3.300 | 3.720 | 3.636 | 28,227 |
| 2021-12-28 | 3.010 | 3.260 | 2.990 | 3.260 | 3.186 | 63,954 |
| 2021-12-27 | 3.100 | 3.100 | 2.950 | 3.040 | 2.971 | 132,752 |
| 2021-12-23 | 3.150 | 3.155 | 3.065 | 3.100 | 3.030 | 14,256 |
| 2021-12-22 | 3.180 | 3.215 | 3.100 | 3.110 | 3.040 | 32,205 |
| 2021-12-21 | 3.270 | 3.270 | 3.110 | 3.225 | 3.152 | 27,788 |
| 2021-12-20 | 3.400 | 3.400 | 3.220 | 3.300 | 3.226 | 17,697 |
| 2021-12-17 | 3.570 | 3.570 | 3.340 | 3.405 | 3.328 | 33,885 |
| 2021-12-16 | 3.530 | 3.600 | 3.520 | 3.570 | 3.489 | 18,640 |
| 2021-12-15 | 3.650 | 3.650 | 3.530 | 3.640 | 3.558 | 8,077 |
| 2021-12-14 | 3.700 | 3.700 | 3.600 | 3.630 | 3.548 | 5,203 |
| 2021-12-13 | 3.640 | 3.730 | 3.600 | 3.700 | 3.616 | 12,041 |
| 2021-12-10 | 3.580 | 3.700 | 3.580 | 3.620 | 3.538 | 20,169 |
| 2021-12-09 | 3.625 | 3.630 | 3.480 | 3.585 | 3.504 | 29,508 |
| 2021-12-08 | 3.650 | 3.650 | 3.550 | 3.595 | 3.514 | 6,588 |
| 2021-12-07 | 3.600 | 3.650 | 3.570 | 3.630 | 3.548 | 17,148 |
| 2021-12-06 | 3.655 | 3.690 | 3.550 | 3.600 | 3.519 | 21,679 |
| 2021-12-03 | 3.600 | 3.670 | 3.575 | 3.650 | 3.568 | 23,152 |
| 2021-12-02 | 3.650 | 3.680 | 3.560 | 3.675 | 3.592 | 17,909 |
| 2021-12-01 | 3.790 | 3.790 | 3.560 | 3.670 | 3.587 | 25,748 |
| 2021-11-30 | 3.720 | 3.860 | 3.530 | 3.760 | 3.675 | 21,262 |
| 2021-11-29 | 4.000 | 4.000 | 3.740 | 3.895 | 3.807 | 6,481 |
| 2021-11-26 | 3.955 | 4.000 | 3.720 | 3.970 | 3.880 | 131,925 |
| 2021-11-25 | 4.100 | 4.100 | 3.970 | 4.075 | 3.983 | 31,906 |
| 2021-11-24 | 4.355 | 4.400 | 4.000 | 4.100 | 4.007 | 34,642 |
| 2021-11-23 | 4.410 | 4.780 | 4.410 | 4.490 | 4.389 | 7,151 |
| 2021-11-22 | 4.390 | 4.405 | 4.200 | 4.405 | 4.306 | 10,268 |
| 2021-11-19 | 4.520 | 4.650 | 4.150 | 4.390 | 4.291 | 6,286 |
| 2021-11-18 | 4.225 | 4.530 | 4.200 | 4.530 | 4.428 | 8,203 |
| 2021-11-17 | 4.450 | 4.450 | 4.260 | 4.260 | 4.164 | 3,310 |
| 2021-11-16 | 4.400 | 4.480 | 4.370 | 4.370 | 4.271 | 6,205 |
| 2021-11-15 | 4.440 | 4.600 | 4.410 | 4.420 | 4.320 | 4,653 |
| 2021-11-12 | 4.550 | 4.550 | 4.450 | 4.450 | 4.350 | 20,269 |
| 2021-11-10 | 4.500 | 4.560 | 4.460 | 4.550 | 4.447 | 1,066 |
| 2021-11-09 | 4.670 | 4.670 | 4.465 | 4.560 | 4.457 | 5,291 |
| 2021-11-08 | 4.750 | 4.760 | 4.670 | 4.670 | 4.565 | 3,424 |
| 2021-11-05 | 4.600 | 4.740 | 4.555 | 4.740 | 4.633 | 10,645 |
| 2021-11-04 | 4.695 | 4.695 | 4.560 | 4.600 | 4.496 | 3,681 |
| 2021-11-03 | 4.610 | 4.700 | 4.550 | 4.695 | 4.589 | 3,657 |
| 2021-11-02 | 4.500 | 4.690 | 4.460 | 4.650 | 4.545 | 16,798 |
| 2021-10-29 | 4.400 | 4.500 | 4.350 | 4.450 | 4.350 | 6,362 |
| 2021-10-28 | 4.565 | 4.695 | 4.200 | 4.360 | 4.262 | 24,194 |
| 2021-10-27 | 4.540 | 4.590 | 4.480 | 4.560 | 4.457 | 6,361 |
| 2021-10-26 | 4.500 | 4.720 | 4.480 | 4.590 | 4.486 | 3,340 |
| 2021-10-25 | 4.800 | 4.850 | 4.320 | 4.500 | 4.398 | 13,697 |
| 2021-10-22 | 4.825 | 4.850 | 4.610 | 4.750 | 4.643 | 2,890 |
| 2021-10-21 | 4.750 | 4.850 | 4.560 | 4.825 | 4.716 | 15,981 |
| 2021-10-20 | 5.040 | 5.040 | 4.680 | 4.720 | 4.613 | 12,452 |
← NewerPage 21 of 21 · 1,251 trading days
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.