Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	6.900	7.300	6.900	7.160	7.007	12,381
2023-11-21	6.920	6.920	6.820	6.900	6.753	4,296
2023-11-20	7.240	7.240	6.540	6.920	6.772	16,478
2023-11-17	6.300	7.480	6.220	7.480	7.320	55,060
2023-11-16	6.480	6.480	6.220	6.220	6.087	20,285
2023-11-15	6.320	6.600	6.160	6.340	6.205	13,575
2023-11-14	6.200	6.600	5.620	6.160	6.029	64,836
2023-11-13	6.100	6.300	6.080	6.200	6.068	35,063
2023-11-10	6.120	6.280	6.120	6.120	5.989	5,520
2023-11-09	6.100	6.200	6.060	6.180	6.048	14,829
2023-11-08	6.200	6.300	6.100	6.240	6.107	29,496
2023-11-07	6.340	6.380	6.180	6.340	6.205	31,153
2023-11-06	6.380	6.780	6.200	6.200	6.068	45,034
2023-11-03	6.320	6.420	6.300	6.300	6.166	7,004
2023-11-02	6.400	6.400	6.180	6.320	6.185	17,479
2023-10-31	6.440	6.700	6.200	6.400	6.263	26,157
2023-10-30	6.820	6.820	6.300	6.400	6.263	30,432
2023-10-27	6.640	7.000	6.640	6.680	6.538	11,841
2023-10-26	6.840	6.980	6.220	6.620	6.479	24,706
2023-10-25	7.020	7.020	6.880	6.880	6.733	4,595
2023-10-24	7.160	7.160	7.000	7.100	6.949	2,494
2023-10-23	7.220	7.220	7.040	7.060	6.909	5,103
2023-10-20	7.300	7.480	7.080	7.080	6.929	6,168
2023-10-19	7.260	7.300	7.000	7.260	7.105	3,994
2023-10-18	7.100	7.200	6.900	7.180	7.027	12,244
2023-10-17	7.280	7.280	7.060	7.120	6.968	2,770
2023-10-16	7.120	7.260	7.060	7.260	7.105	4,756
2023-10-13	7.240	7.240	7.180	7.240	7.086	1,107
2023-10-12	7.260	7.280	7.120	7.120	6.968	2,643
2023-10-11	7.220	7.300	7.100	7.300	7.144	13,951
2023-10-10	7.380	7.380	7.200	7.320	7.164	8,482
2023-10-09	7.400	7.400	7.220	7.380	7.223	920
2023-10-06	7.280	7.480	7.200	7.440	7.281	7,837
2023-10-05	7.500	7.500	7.260	7.260	7.105	11,195
2023-10-04	7.380	7.600	7.300	7.500	7.340	25,255
2023-10-03	7.400	7.400	7.280	7.360	7.203	4,187
2023-10-02	7.320	7.400	7.240	7.240	7.086	9,689
2023-09-29	7.260	7.560	7.260	7.400	7.242	9,885
2023-09-28	7.400	7.460	7.200	7.200	7.046	9,350
2023-09-27	7.300	7.500	7.200	7.500	7.340	3,450
2023-09-26	7.400	7.500	7.300	7.320	7.164	10,022
2023-09-25	7.340	7.420	7.300	7.400	7.242	9,971
2023-09-22	7.200	7.500	7.200	7.320	7.164	12,986
2023-09-21	7.400	7.400	7.200	7.340	7.183	11,346
2023-09-20	7.440	7.600	7.440	7.600	7.438	2,825
2023-09-19	7.440	7.580	7.360	7.500	7.340	5,151
2023-09-18	7.500	7.580	7.400	7.400	7.242	5,903
2023-09-15	7.440	7.560	7.440	7.440	7.281	3,403
2023-09-14	7.440	7.680	7.300	7.400	7.242	3,245
2023-09-13	7.660	7.700	7.100	7.300	7.144	16,745
2023-09-12	7.780	7.780	7.560	7.560	7.399	4,537
2023-09-11	7.980	8.000	7.540	7.600	7.438	15,052
2023-09-08	7.720	7.960	7.720	7.880	7.712	7,464
2023-09-07	7.620	7.800	7.500	7.620	7.457	5,049
2023-09-06	7.600	7.620	7.500	7.620	7.457	7,627
2023-09-05	7.740	7.740	7.500	7.580	7.418	12,079
2023-09-04	7.800	7.800	7.620	7.620	7.457	1,618
2023-09-01	7.700	7.800	7.700	7.800	7.634	2,435
2023-08-31	7.620	7.700	7.520	7.700	7.536	14,123
2023-08-30	7.840	7.840	7.640	7.640	7.477	2,344

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0300 PLN
2024-08-01	0.0400 PLN
2023-07-05	0.0300 PLN
2022-07-29	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.