SUNEX S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	8.280	8.390	8.220	8.380	8.380	11,505
2024-11-13	8.460	8.460	8.280	8.280	8.280	3,252
2024-11-12	8.300	8.470	8.090	8.260	8.260	14,751
2024-11-08	8.430	8.500	8.270	8.380	8.380	18,136
2024-11-07	8.410	8.520	8.330	8.400	8.400	5,816
2024-11-06	8.500	8.670	8.420	8.450	8.450	5,180
2024-11-05	8.470	8.680	8.360	8.680	8.680	6,511
2024-11-04	8.320	8.580	8.300	8.470	8.470	5,802
2024-10-31	8.470	8.700	8.280	8.450	8.450	16,054
2024-10-30	8.500	8.500	8.400	8.480	8.480	5,483
2024-10-29	8.450	8.560	8.300	8.440	8.440	13,300
2024-10-28	8.650	8.650	8.350	8.350	8.350	33,455
2024-10-25	8.640	8.820	8.590	8.610	8.610	12,555
2024-10-24	8.750	8.960	8.650	8.830	8.830	24,973
2024-10-23	8.900	8.900	8.560	8.730	8.730	5,030
2024-10-22	8.880	8.950	8.760	8.940	8.940	3,621
2024-10-21	9.000	9.040	8.800	8.950	8.950	5,515
2024-10-18	9.040	9.040	8.950	9.020	9.020	3,529
2024-10-17	9.100	9.120	8.900	9.000	9.000	6,042
2024-10-16	9.060	9.150	8.990	9.110	9.110	8,511
2024-10-15	9.090	9.090	8.980	9.060	9.060	5,323
2024-10-14	8.940	9.090	8.940	9.090	9.090	3,713
2024-10-11	8.980	9.080	8.820	8.940	8.940	8,889
2024-10-10	8.900	9.090	8.820	8.820	8.820	6,171
2024-10-09	9.000	9.150	8.820	8.860	8.860	11,788
2024-10-08	9.040	9.160	8.930	9.000	9.000	11,509
2024-10-07	9.170	9.200	9.040	9.040	9.040	12,253
2024-10-04	9.060	9.200	9.050	9.060	9.060	13,722
2024-10-03	9.110	9.230	9.000	9.060	9.060	10,935
2024-10-02	9.340	9.340	9.170	9.230	9.230	4,762
2024-10-01	9.290	9.400	9.100	9.270	9.270	24,194
2024-09-30	9.480	9.480	9.250	9.290	9.290	7,331
2024-09-27	9.010	9.500	9.010	9.490	9.490	41,353
2024-09-26	9.680	9.770	9.610	9.720	9.720	11,703
2024-09-25	9.740	9.740	9.580	9.680	9.680	9,083
2024-09-24	9.720	9.880	9.600	9.600	9.600	15,762
2024-09-23	9.940	9.940	9.540	9.560	9.560	10,918
2024-09-20	10.000	10.260	9.600	9.600	9.600	28,467
2024-09-19	10.220	10.380	10.000	10.000	10.000	9,910
2024-09-18	10.060	10.220	9.940	10.220	10.220	17,749
2024-09-17	10.000	10.240	9.630	9.850	9.850	39,070
2024-09-16	10.040	10.160	9.930	9.930	9.930	7,094
2024-09-13	10.260	10.260	9.910	10.040	10.040	12,137
2024-09-12	10.300	10.420	10.140	10.140	10.140	19,430
2024-09-11	10.420	10.640	10.260	10.260	10.260	9,932
2024-09-10	10.520	10.800	10.400	10.500	10.500	5,687
2024-09-09	10.580	10.600	10.320	10.500	10.500	2,645
2024-09-06	10.720	10.860	10.500	10.520	10.520	8,489
2024-09-05	10.980	11.060	10.600	10.640	10.640	11,523
2024-09-04	10.960	11.300	10.740	10.820	10.820	24,615
2024-09-03	11.440	11.680	10.900	10.960	10.960	35,168
2024-09-02	11.900	11.960	11.360	11.420	11.420	31,899
2024-08-30	12.000	12.300	11.540	11.900	11.900	66,621
2024-08-29	11.500	12.080	11.500	11.880	11.880	62,418
2024-08-28	11.360	11.780	11.200	11.520	11.520	35,821
2024-08-27	11.340	11.400	11.100	11.280	11.280	12,583
2024-08-26	11.680	11.980	11.100	11.120	11.120	68,241
2024-08-23	10.340	11.680	10.100	11.400	11.400	97,233
2024-08-22	10.400	10.820	10.080	10.340	10.340	59,412
2024-08-21	11.020	11.280	10.320	10.380	10.380	36,689

← NewerPage 9 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.