Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	3.080	3.080	2.910	3.050	2.974	2,622
2022-09-09	3.000	3.070	3.000	3.070	2.993	9,428
2022-09-08	2.770	3.000	2.770	3.000	2.925	5,314
2022-09-07	2.850	2.850	2.780	2.780	2.710	789
2022-09-05	2.960	2.960	2.750	2.900	2.827	8,914
2022-09-02	2.860	2.960	2.850	2.960	2.886	2,853
2022-09-01	2.870	2.890	2.850	2.860	2.788	3,674
2022-08-31	2.900	2.960	2.850	2.960	2.886	3,435
2022-08-30	2.900	3.000	2.810	3.000	2.925	10,569
2022-08-29	3.090	3.090	2.820	2.990	2.915	12,773
2022-08-26	2.930	3.130	2.920	3.080	3.003	4,727
2022-08-25	3.150	3.150	2.940	3.140	3.061	6,567
2022-08-24	3.150	3.150	3.070	3.150	3.071	4,102
2022-08-23	2.880	3.180	2.880	3.150	3.071	31,180
2022-08-22	3.170	3.180	2.800	2.920	2.847	22,175
2022-08-19	3.270	3.280	3.150	3.170	3.091	9,132
2022-08-18	3.250	3.280	3.160	3.280	3.198	6,241
2022-08-17	3.220	3.290	3.180	3.180	3.100	5,550
2022-08-16	3.400	3.400	3.180	3.240	3.159	9,526
2022-08-12	3.450	3.450	3.150	3.350	3.266	5,390
2022-08-11	3.260	3.390	3.260	3.380	3.295	9,268
2022-08-10	3.170	3.270	3.150	3.270	3.188	4,422
2022-08-09	3.260	3.260	3.170	3.170	3.091	2,162
2022-08-08	3.300	3.300	3.140	3.280	3.198	2,580
2022-08-05	3.230	3.290	3.230	3.250	3.169	1,580
2022-08-04	3.220	3.290	3.200	3.290	3.208	9,849
2022-08-03	3.220	3.230	3.110	3.180	3.100	7,850
2022-08-02	3.250	3.250	3.160	3.220	3.139	3,282
2022-08-01	3.300	3.300	3.090	3.250	3.169	2,601
2022-07-29	3.320	3.320	3.300	3.300	3.217	1,255
2022-07-28	3.260	3.260	3.110	3.240	3.149	1,249
2022-07-27	3.170	3.280	3.080	3.280	3.188	605
2022-07-26	3.090	3.180	3.020	3.180	3.091	10,585
2022-07-25	3.120	3.370	3.100	3.330	3.237	20,181
2022-07-22	3.130	3.180	3.050	3.120	3.032	11,211
2022-07-21	3.180	3.180	3.040	3.090	3.003	3,005
2022-07-20	3.100	3.190	3.000	3.020	2.935	11,329
2022-07-19	3.020	3.100	3.000	3.100	3.013	4,825
2022-07-18	3.000	3.160	2.960	3.160	3.071	5,748
2022-07-15	3.100	3.120	2.970	3.090	3.003	3,226
2022-07-14	3.220	3.280	2.950	3.140	3.052	50,247
2022-07-13	3.400	3.440	3.060	3.060	2.974	35,242
2022-07-12	3.100	3.440	3.100	3.420	3.324	59,353
2022-07-11	3.200	3.200	2.910	2.990	2.906	39,974
2022-07-08	2.630	3.300	2.630	3.250	3.159	89,214
2022-07-07	2.700	2.850	2.660	2.850	2.770	2,366
2022-07-06	2.700	2.700	2.700	2.700	2.624	3,900
2022-07-05	2.940	3.000	2.780	2.780	2.702	22,016
2022-07-04	2.850	2.930	2.800	2.930	2.848	8,442
2022-07-01	2.750	2.850	2.700	2.800	2.721	24,273
2022-06-30	2.620	2.800	2.560	2.560	2.488	3,505
2022-06-29	2.500	2.630	2.480	2.630	2.556	15,350
2022-06-28	2.550	2.600	2.480	2.600	2.527	2,750
2022-06-27	2.350	2.660	2.350	2.650	2.576	3,450
2022-06-24	2.490	2.490	2.330	2.390	2.323	4,570
2022-06-23	2.480	2.500	2.410	2.500	2.430	3,500
2022-06-21	2.570	2.570	2.500	2.550	2.478	15,271
2022-06-20	2.650	2.650	2.260	2.580	2.508	116,984
2022-06-17	2.550	2.660	2.550	2.650	2.576	8,084
2022-06-15	2.500	2.590	2.390	2.590	2.517	5,287

← NewerPage 18 of 21 · 1,235 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.