Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	6.620	6.720	6.380	6.620	6.454	23,937
2023-03-03	6.460	6.640	6.360	6.600	6.435	6,974
2023-03-02	6.340	6.800	6.240	6.360	6.201	18,371
2023-03-01	6.700	6.840	6.340	6.460	6.298	9,720
2023-02-28	6.680	6.720	6.300	6.720	6.552	11,501
2023-02-27	6.480	6.900	6.300	6.700	6.532	16,438
2023-02-24	6.300	6.600	6.300	6.500	6.337	6,809
2023-02-23	6.000	6.560	6.000	6.320	6.162	14,783
2023-02-22	5.900	6.280	5.640	6.000	5.850	27,824
2023-02-21	6.000	6.000	5.920	5.920	5.772	1,421
2023-02-20	5.900	6.160	5.880	6.160	6.006	6,117
2023-02-17	6.160	6.160	5.780	5.900	5.752	7,070
2023-02-16	5.960	6.300	5.600	6.200	6.045	42,920
2023-02-15	6.320	6.400	5.900	6.000	5.850	18,733
2023-02-14	6.760	6.980	5.860	6.280	6.123	70,328
2023-02-13	6.960	7.000	6.600	7.000	6.825	12,112
2023-02-10	6.760	6.980	6.600	6.880	6.708	17,320
2023-02-09	6.920	7.000	6.620	6.800	6.630	7,048
2023-02-08	6.580	6.980	6.500	6.920	6.747	24,875
2023-02-07	6.720	7.100	6.400	6.900	6.727	21,743
2023-02-06	7.140	7.140	6.400	6.740	6.571	52,687
2023-02-03	7.000	7.500	6.640	7.020	6.844	111,880
2023-02-02	6.820	6.940	6.220	6.860	6.688	72,966
2023-02-01	5.860	7.240	5.800	6.580	6.415	254,097
2023-01-31	5.580	5.840	5.500	5.700	5.557	51,920
2023-01-30	5.340	5.560	5.340	5.560	5.421	14,220
2023-01-27	5.240	5.340	5.060	5.340	5.206	14,364
2023-01-26	5.280	5.280	5.000	5.260	5.128	16,298
2023-01-25	5.100	5.320	4.760	5.100	4.972	53,524
2023-01-24	4.820	5.080	4.800	5.000	4.875	34,303
2023-01-23	4.730	4.780	4.520	4.780	4.660	18,851
2023-01-20	4.730	4.730	4.500	4.560	4.446	5,566
2023-01-19	4.740	4.750	4.620	4.700	4.582	4,493
2023-01-18	4.460	4.840	4.460	4.680	4.563	22,696
2023-01-17	4.470	4.470	4.470	4.470	4.358	930
2023-01-16	4.370	4.480	4.340	4.340	4.231	3,981
2023-01-13	4.300	4.380	4.260	4.370	4.261	2,537
2023-01-12	4.470	4.470	4.310	4.360	4.251	12,970
2023-01-11	4.390	4.480	4.350	4.470	4.358	6,233
2023-01-10	4.410	4.500	4.320	4.400	4.290	9,699
2023-01-09	4.500	4.500	4.400	4.470	4.358	6,889
2023-01-05	4.480	4.540	4.360	4.500	4.387	7,163
2023-01-04	4.530	4.540	4.350	4.500	4.387	13,385
2023-01-03	4.470	4.570	4.410	4.530	4.417	36,748
2023-01-02	4.270	4.480	4.210	4.450	4.339	21,439
2022-12-30	4.180	4.240	4.090	4.200	4.095	3,903
2022-12-29	4.110	4.230	3.990	4.200	4.095	9,101
2022-12-28	4.200	4.290	4.100	4.110	4.007	14,480
2022-12-27	4.000	4.200	4.000	4.130	4.027	18,806
2022-12-23	3.700	3.980	3.700	3.940	3.841	11,679
2022-12-22	3.750	3.750	3.620	3.750	3.656	819
2022-12-21	3.730	3.730	3.630	3.680	3.588	2,159
2022-12-20	3.600	3.750	3.600	3.730	3.637	3,121
2022-12-19	3.680	3.680	3.530	3.600	3.510	1,744
2022-12-16	3.530	3.770	3.520	3.680	3.588	12,302
2022-12-15	3.620	3.620	3.510	3.530	3.442	7,776
2022-12-14	3.640	3.640	3.550	3.630	3.539	2,799
2022-12-13	3.620	3.630	3.570	3.630	3.539	5,973
2022-12-12	3.630	3.630	3.600	3.600	3.510	2,750
2022-12-09	3.510	3.630	3.440	3.630	3.539	4,116

← NewerPage 16 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.