SUNEX S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.840 | 6.940 | 6.750 | 6.790 | 6.790 | 10,364 |
| 2025-02-13 | 7.100 | 7.100 | 6.800 | 6.840 | 6.840 | 23,553 |
| 2025-02-12 | 7.130 | 7.130 | 7.060 | 7.090 | 7.090 | 19,183 |
| 2025-02-11 | 7.120 | 7.220 | 7.090 | 7.130 | 7.130 | 18,272 |
| 2025-02-10 | 7.060 | 7.130 | 7.060 | 7.060 | 7.060 | 48,437 |
| 2025-02-07 | 7.130 | 7.130 | 7.060 | 7.060 | 7.060 | 5,008 |
| 2025-02-06 | 7.050 | 7.170 | 7.050 | 7.090 | 7.090 | 6,410 |
| 2025-02-05 | 7.240 | 7.240 | 7.050 | 7.050 | 7.050 | 9,519 |
| 2025-02-04 | 7.260 | 7.260 | 7.150 | 7.240 | 7.240 | 4,713 |
| 2025-02-03 | 7.300 | 7.300 | 7.070 | 7.210 | 7.210 | 12,771 |
| 2025-01-31 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 13,573 |
| 2025-01-30 | 7.420 | 7.880 | 7.420 | 7.500 | 7.500 | 54,887 |
| 2025-01-29 | 7.200 | 7.460 | 7.160 | 7.310 | 7.310 | 22,761 |
| 2025-01-28 | 7.190 | 7.380 | 7.190 | 7.200 | 7.200 | 7,781 |
| 2025-01-27 | 7.600 | 7.630 | 7.030 | 7.100 | 7.100 | 32,219 |
| 2025-01-24 | 7.420 | 7.730 | 7.330 | 7.620 | 7.620 | 9,764 |
| 2025-01-23 | 7.550 | 7.560 | 7.380 | 7.410 | 7.410 | 5,550 |
| 2025-01-22 | 7.610 | 7.610 | 7.400 | 7.570 | 7.570 | 15,980 |
| 2025-01-21 | 8.200 | 8.200 | 7.750 | 7.760 | 7.760 | 34,623 |
| 2025-01-20 | 8.100 | 8.500 | 8.100 | 8.260 | 8.260 | 43,300 |
| 2025-01-17 | 7.830 | 8.240 | 7.830 | 8.100 | 8.100 | 64,648 |
| 2025-01-16 | 7.150 | 7.810 | 7.150 | 7.810 | 7.810 | 58,957 |
| 2025-01-15 | 6.800 | 7.340 | 6.700 | 7.040 | 7.040 | 32,961 |
| 2025-01-14 | 6.730 | 6.780 | 6.600 | 6.760 | 6.760 | 8,655 |
| 2025-01-13 | 6.580 | 6.780 | 6.460 | 6.730 | 6.730 | 33,038 |
| 2025-01-10 | 6.560 | 6.580 | 6.270 | 6.580 | 6.580 | 14,322 |
| 2025-01-09 | 6.420 | 6.670 | 6.420 | 6.560 | 6.560 | 17,037 |
| 2025-01-08 | 6.780 | 6.790 | 6.220 | 6.420 | 6.420 | 34,299 |
| 2025-01-07 | 6.490 | 6.760 | 6.480 | 6.760 | 6.760 | 30,796 |
| 2025-01-03 | 6.440 | 6.470 | 6.260 | 6.400 | 6.400 | 15,485 |
| 2025-01-02 | 6.700 | 6.700 | 6.300 | 6.310 | 6.310 | 24,024 |
| 2024-12-30 | 5.960 | 6.520 | 5.850 | 6.400 | 6.400 | 32,682 |
| 2024-12-27 | 6.070 | 6.070 | 5.850 | 5.950 | 5.950 | 18,350 |
| 2024-12-23 | 5.990 | 6.000 | 5.790 | 5.940 | 5.940 | 62,208 |
| 2024-12-20 | 5.990 | 6.090 | 5.600 | 6.040 | 6.040 | 75,042 |
| 2024-12-19 | 6.640 | 6.930 | 6.020 | 6.040 | 6.040 | 118,360 |
| 2024-12-18 | 5.480 | 6.680 | 5.480 | 6.680 | 6.680 | 132,254 |
| 2024-12-17 | 5.620 | 5.760 | 5.430 | 5.460 | 5.460 | 30,326 |
| 2024-12-16 | 5.600 | 5.700 | 5.600 | 5.690 | 5.690 | 20,646 |
| 2024-12-13 | 5.590 | 5.750 | 5.590 | 5.640 | 5.640 | 15,957 |
| 2024-12-12 | 5.550 | 5.700 | 5.460 | 5.580 | 5.580 | 31,066 |
| 2024-12-11 | 5.900 | 5.930 | 5.540 | 5.550 | 5.550 | 58,863 |
| 2024-12-10 | 6.250 | 6.250 | 5.860 | 5.900 | 5.900 | 62,452 |
| 2024-12-09 | 6.570 | 6.570 | 6.200 | 6.200 | 6.200 | 34,779 |
| 2024-12-06 | 6.750 | 6.750 | 6.550 | 6.560 | 6.560 | 16,671 |
| 2024-12-05 | 6.800 | 6.900 | 6.620 | 6.770 | 6.770 | 13,730 |
| 2024-12-04 | 6.940 | 6.950 | 6.610 | 6.820 | 6.820 | 82,767 |
| 2024-12-03 | 7.260 | 7.300 | 6.900 | 6.990 | 6.990 | 26,929 |
| 2024-12-02 | 7.350 | 7.590 | 6.910 | 7.200 | 7.200 | 15,811 |
| 2024-11-29 | 7.380 | 7.600 | 7.180 | 7.300 | 7.300 | 20,322 |
| 2024-11-28 | 7.590 | 7.590 | 7.450 | 7.590 | 7.590 | 3,931 |
| 2024-11-27 | 7.480 | 7.590 | 7.400 | 7.520 | 7.520 | 1,127 |
| 2024-11-26 | 7.510 | 7.600 | 7.350 | 7.480 | 7.480 | 14,465 |
| 2024-11-25 | 7.670 | 7.700 | 7.500 | 7.510 | 7.510 | 6,432 |
| 2024-11-22 | 7.880 | 7.880 | 7.640 | 7.660 | 7.660 | 17,918 |
| 2024-11-21 | 7.770 | 7.890 | 7.770 | 7.880 | 7.880 | 3,772 |
| 2024-11-20 | 7.700 | 8.000 | 7.700 | 7.880 | 7.880 | 8,342 |
| 2024-11-19 | 7.930 | 7.940 | 7.580 | 7.860 | 7.860 | 11,088 |
| 2024-11-18 | 8.240 | 8.240 | 7.650 | 7.940 | 7.940 | 16,846 |
| 2024-11-15 | 8.350 | 8.350 | 8.240 | 8.240 | 8.240 | 1,559 |
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.