SUNEX S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.380 | 7.380 | 7.290 | 7.370 | 7.370 | 3,256 |
| 2025-08-06 | 7.390 | 7.390 | 7.250 | 7.380 | 7.380 | 1,790 |
| 2025-08-05 | 7.230 | 7.400 | 7.230 | 7.400 | 7.400 | 1,873 |
| 2025-08-04 | 7.350 | 7.360 | 7.200 | 7.200 | 7.200 | 4,987 |
| 2025-08-01 | 7.300 | 7.390 | 7.250 | 7.350 | 7.350 | 8,834 |
| 2025-07-31 | 7.410 | 7.540 | 7.300 | 7.310 | 7.310 | 9,307 |
| 2025-07-30 | 7.330 | 7.760 | 7.210 | 7.410 | 7.410 | 52,305 |
| 2025-07-29 | 7.320 | 7.350 | 7.170 | 7.340 | 7.340 | 5,162 |
| 2025-07-28 | 7.390 | 7.440 | 7.170 | 7.320 | 7.320 | 2,740 |
| 2025-07-25 | 7.360 | 7.390 | 7.360 | 7.380 | 7.380 | 449 |
| 2025-07-24 | 7.440 | 7.450 | 7.330 | 7.400 | 7.400 | 1,873 |
| 2025-07-23 | 7.210 | 7.500 | 7.100 | 7.400 | 7.400 | 14,170 |
| 2025-07-22 | 7.120 | 7.250 | 7.110 | 7.220 | 7.220 | 4,007 |
| 2025-07-21 | 7.300 | 7.300 | 7.200 | 7.290 | 7.290 | 2,283 |
| 2025-07-18 | 7.260 | 7.330 | 7.170 | 7.300 | 7.300 | 5,239 |
| 2025-07-17 | 7.100 | 7.220 | 7.100 | 7.200 | 7.200 | 1,575 |
| 2025-07-16 | 7.200 | 7.210 | 7.120 | 7.120 | 7.120 | 3,876 |
| 2025-07-15 | 7.310 | 7.350 | 7.060 | 7.220 | 7.220 | 7,545 |
| 2025-07-14 | 7.460 | 7.500 | 7.310 | 7.310 | 7.310 | 5,781 |
| 2025-07-11 | 7.550 | 7.580 | 7.300 | 7.510 | 7.510 | 5,168 |
| 2025-07-10 | 7.670 | 7.740 | 7.500 | 7.500 | 7.500 | 4,945 |
| 2025-07-09 | 7.490 | 7.740 | 7.350 | 7.580 | 7.580 | 19,597 |
| 2025-07-08 | 7.340 | 7.940 | 7.340 | 7.400 | 7.400 | 47,505 |
| 2025-07-07 | 7.030 | 7.430 | 6.950 | 7.170 | 7.170 | 20,553 |
| 2025-07-04 | 7.020 | 7.030 | 6.970 | 6.970 | 6.970 | 2,595 |
| 2025-07-03 | 6.990 | 7.030 | 6.930 | 6.980 | 6.980 | 3,346 |
| 2025-07-02 | 7.010 | 7.040 | 6.920 | 6.920 | 6.920 | 6,958 |
| 2025-07-01 | 6.960 | 7.010 | 6.920 | 7.000 | 7.000 | 4,049 |
| 2025-06-30 | 6.950 | 7.040 | 6.940 | 6.960 | 6.960 | 6,391 |
| 2025-06-27 | 7.150 | 7.220 | 6.950 | 6.950 | 6.950 | 10,737 |
| 2025-06-26 | 7.110 | 7.240 | 7.100 | 7.160 | 7.160 | 3,678 |
| 2025-06-25 | 7.000 | 7.120 | 6.880 | 7.110 | 7.110 | 10,028 |
| 2025-06-24 | 6.960 | 7.250 | 6.950 | 7.000 | 7.000 | 4,330 |
| 2025-06-23 | 7.140 | 7.240 | 6.920 | 6.990 | 6.990 | 15,899 |
| 2025-06-20 | 7.240 | 7.250 | 7.100 | 7.140 | 7.140 | 2,843 |
| 2025-06-18 | 7.390 | 7.440 | 7.180 | 7.240 | 7.240 | 5,896 |
| 2025-06-17 | 7.300 | 7.340 | 7.120 | 7.340 | 7.340 | 7,278 |
| 2025-06-16 | 7.360 | 7.430 | 7.220 | 7.350 | 7.350 | 5,764 |
| 2025-06-13 | 7.310 | 7.470 | 7.310 | 7.400 | 7.400 | 6,844 |
| 2025-06-12 | 7.400 | 7.490 | 7.310 | 7.310 | 7.310 | 2,793 |
| 2025-06-11 | 7.590 | 7.590 | 7.410 | 7.430 | 7.430 | 724 |
| 2025-06-10 | 7.600 | 7.600 | 7.320 | 7.550 | 7.550 | 7,221 |
| 2025-06-09 | 7.540 | 7.580 | 7.470 | 7.560 | 7.560 | 4,169 |
| 2025-06-06 | 7.450 | 7.600 | 7.450 | 7.500 | 7.500 | 4,221 |
| 2025-06-05 | 7.620 | 7.620 | 7.450 | 7.450 | 7.450 | 5,740 |
| 2025-06-04 | 7.320 | 7.560 | 7.200 | 7.560 | 7.560 | 9,400 |
| 2025-06-03 | 7.520 | 7.520 | 7.310 | 7.310 | 7.310 | 2,870 |
| 2025-06-02 | 7.300 | 7.560 | 7.300 | 7.520 | 7.520 | 6,262 |
| 2025-05-30 | 7.360 | 7.560 | 7.300 | 7.300 | 7.300 | 6,753 |
| 2025-05-29 | 7.620 | 7.620 | 7.220 | 7.430 | 7.430 | 19,737 |
| 2025-05-28 | 7.650 | 7.650 | 7.400 | 7.630 | 7.630 | 8,021 |
| 2025-05-27 | 7.780 | 7.780 | 7.400 | 7.660 | 7.660 | 22,521 |
| 2025-05-26 | 7.970 | 8.050 | 7.500 | 7.800 | 7.800 | 20,114 |
| 2025-05-23 | 8.090 | 8.090 | 7.540 | 7.990 | 7.990 | 16,991 |
| 2025-05-22 | 8.000 | 8.100 | 7.910 | 8.090 | 8.090 | 25,187 |
| 2025-05-21 | 7.800 | 8.140 | 7.510 | 7.890 | 7.890 | 72,018 |
| 2025-05-20 | 7.270 | 8.310 | 7.100 | 7.740 | 7.740 | 119,653 |
| 2025-05-19 | 7.220 | 7.290 | 7.000 | 7.040 | 7.040 | 7,907 |
| 2025-05-16 | 7.270 | 7.480 | 7.150 | 7.320 | 7.320 | 7,197 |
| 2025-05-15 | 7.320 | 7.490 | 7.260 | 7.260 | 7.260 | 7,178 |
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.