Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	3.600	3.650	3.510	3.510	3.422	1,675
2022-12-07	3.500	3.660	3.460	3.600	3.510	37,523
2022-12-06	3.510	3.510	3.480	3.480	3.393	4,917
2022-12-05	3.600	3.630	3.450	3.600	3.510	10,760
2022-12-02	3.800	3.900	3.500	3.600	3.510	41,163
2022-12-01	3.200	3.840	3.120	3.740	3.646	126,280
2022-11-30	3.100	3.180	3.100	3.180	3.100	1,895
2022-11-29	3.000	3.190	2.950	3.190	3.110	52,583
2022-11-28	3.050	3.110	3.050	3.100	3.022	7,205
2022-11-25	2.980	3.040	2.980	3.040	2.964	7,505
2022-11-24	2.950	2.980	2.800	2.980	2.905	15,960
2022-11-23	3.000	3.000	2.950	2.950	2.876	2,100
2022-11-22	3.040	3.040	3.040	3.040	2.964	400
2022-11-21	3.050	3.050	3.050	3.050	2.974	847
2022-11-18	2.930	3.060	2.820	3.040	2.964	9,440
2022-11-17	3.020	3.060	2.950	3.060	2.983	7,433
2022-11-16	3.000	3.120	2.950	3.100	3.022	4,664
2022-11-15	3.140	3.140	2.960	3.080	3.003	5,637
2022-11-14	3.000	3.200	2.940	2.990	2.915	26,415
2022-11-10	2.940	2.990	2.940	2.990	2.915	4,258
2022-11-09	2.930	2.950	2.930	2.940	2.866	8,629
2022-11-08	2.900	2.950	2.890	2.950	2.876	9,621
2022-11-07	2.850	2.960	2.850	2.940	2.866	2,770
2022-11-04	2.880	2.980	2.830	2.970	2.896	2,428
2022-11-03	2.840	3.000	2.840	2.840	2.769	7,658
2022-11-02	2.900	2.900	2.800	2.900	2.827	19,380
2022-10-31	2.920	3.080	2.900	2.980	2.905	6,526
2022-10-28	2.800	2.920	2.800	2.920	2.847	1,172
2022-10-26	2.800	2.930	2.800	2.930	2.857	301
2022-10-25	2.930	2.930	2.800	2.930	2.857	2,506
2022-10-24	2.950	2.950	2.780	2.940	2.866	186
2022-10-21	2.800	2.950	2.800	2.950	2.876	1,662
2022-10-20	2.960	2.960	2.960	2.960	2.886	500
2022-10-19	2.840	2.970	2.750	2.960	2.886	6,051
2022-10-18	2.710	3.000	2.710	2.950	2.876	18,080
2022-10-17	2.950	2.950	2.710	2.940	2.866	311
2022-10-14	2.860	2.990	2.860	2.990	2.915	1,501
2022-10-13	2.870	2.990	2.860	2.860	2.788	2,322
2022-10-12	3.000	3.000	2.870	2.870	2.798	1,452
2022-10-11	2.960	2.960	2.960	2.960	2.886	742
2022-10-07	2.930	3.080	2.930	3.000	2.925	2,041
2022-10-06	2.930	2.930	2.890	2.890	2.818	1,724
2022-10-05	2.740	2.930	2.620	2.930	2.857	2,016
2022-10-04	2.960	2.960	2.720	2.950	2.876	3,973
2022-10-03	2.960	2.960	2.830	2.950	2.876	1,782
2022-09-30	2.850	2.850	2.850	2.850	2.779	1,159
2022-09-29	2.660	2.890	2.660	2.750	2.681	1,332
2022-09-28	2.850	2.850	2.850	2.850	2.779	100
2022-09-27	2.650	2.880	2.650	2.880	2.808	1,934
2022-09-26	2.710	2.790	2.620	2.650	2.584	12,091
2022-09-23	2.750	2.800	2.710	2.780	2.710	6,844
2022-09-22	2.890	2.890	2.750	2.880	2.808	1,934
2022-09-21	2.820	2.830	2.810	2.830	2.759	2,507
2022-09-20	2.970	2.970	2.800	2.810	2.740	2,506
2022-09-19	2.980	2.980	2.980	2.980	2.905	167
2022-09-16	2.820	2.980	2.800	2.980	2.905	2,109
2022-09-15	3.040	3.040	2.820	2.990	2.915	7,255
2022-09-14	2.900	3.040	2.840	3.040	2.964	2,148
2022-09-13	3.050	3.050	2.900	2.950	2.876	5,365
2022-09-12	3.080	3.080	2.910	3.050	2.974	2,622

← NewerPage 17 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.