Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.510	2.670	2.360	2.660	2.585	20,404
2022-06-13	2.500	2.550	2.400	2.400	2.333	6,828
2022-06-10	2.400	2.580	2.330	2.470	2.401	26,835
2022-06-09	2.660	2.690	2.330	2.400	2.333	27,193
2022-06-08	2.630	2.670	2.520	2.660	2.585	4,575
2022-06-07	2.650	2.650	2.650	2.650	2.576	500
2022-06-06	2.700	2.740	2.690	2.740	2.663	1,428
2022-06-03	2.750	2.790	2.520	2.700	2.624	11,033
2022-06-02	2.770	2.800	2.680	2.790	2.712	10,988
2022-06-01	2.820	2.850	2.800	2.800	2.721	2,398
2022-05-31	3.060	3.060	2.820	2.820	2.741	5,050
2022-05-30	2.990	3.000	2.800	2.980	2.896	14,839
2022-05-27	2.860	3.050	2.750	2.980	2.896	38,604
2022-05-26	3.060	3.080	2.900	2.900	2.819	2,120
2022-05-25	3.000	3.000	2.860	2.950	2.867	9,253
2022-05-24	3.050	3.140	2.950	3.130	3.042	9,729
2022-05-23	3.050	3.130	2.980	3.130	3.042	1,941
2022-05-20	3.000	3.150	2.970	3.150	3.062	416
2022-05-19	3.170	3.170	3.170	3.170	3.081	500
2022-05-18	2.850	3.180	2.850	3.180	3.091	7,070
2022-05-17	3.250	3.250	3.100	3.190	3.100	12,906
2022-05-16	3.200	3.250	3.150	3.250	3.159	12,373
2022-05-13	3.090	3.100	3.070	3.100	3.013	4,333
2022-05-12	3.010	3.070	2.930	3.070	2.984	998
2022-05-11	3.000	3.100	3.000	3.090	3.003	7,211
2022-05-10	2.960	3.060	2.760	3.000	2.916	6,694
2022-05-09	3.140	3.200	2.980	3.160	3.071	10,334
2022-05-06	2.940	3.190	2.940	3.190	3.100	1,200
2022-05-05	3.000	3.190	2.910	2.960	2.877	4,930
2022-05-04	3.240	3.280	3.220	3.280	3.188	1,212
2022-05-02	3.280	3.280	3.200	3.280	3.188	2,512
2022-04-29	3.150	3.280	2.950	3.280	3.188	23,949
2022-04-28	3.060	3.070	2.910	3.070	2.984	4,200
2022-04-26	3.100	3.230	2.960	3.230	3.139	13,298
2022-04-25	3.090	3.200	2.940	3.200	3.110	7,133
2022-04-22	3.200	3.370	3.120	3.290	3.198	14,643
2022-04-21	3.260	3.290	3.120	3.290	3.198	20,779
2022-04-20	3.230	3.340	3.200	3.320	3.227	41,989
2022-04-19	3.020	3.240	3.020	3.190	3.100	25,298
2022-04-14	3.090	3.150	2.930	3.120	3.032	27,625
2022-04-13	3.040	3.090	3.040	3.090	3.003	9,529
2022-04-12	2.900	3.080	2.900	3.050	2.964	6,364
2022-04-11	3.000	3.100	3.000	3.050	2.964	26,978
2022-04-08	2.830	3.030	2.620	2.990	2.906	62,530
2022-04-07	3.070	3.070	2.880	3.040	2.955	4,742
2022-04-06	2.910	3.000	2.900	3.000	2.916	2,215
2022-04-05	3.070	3.080	2.870	2.990	2.906	11,968
2022-04-04	2.780	3.080	2.750	2.960	2.877	63,522
2022-04-01	2.500	2.790	2.500	2.790	2.712	26,888
2022-03-31	2.550	2.550	2.400	2.530	2.459	6,020
2022-03-30	2.580	2.580	2.430	2.550	2.478	1,417
2022-03-29	2.500	2.520	2.440	2.500	2.430	6,740
2022-03-28	2.500	2.500	2.500	2.500	2.430	400
2022-03-25	2.550	2.550	2.550	2.550	2.478	1,000
2022-03-24	2.440	2.550	2.420	2.550	2.478	7,151
2022-03-23	2.580	2.620	2.440	2.590	2.517	5,220
2022-03-21	2.650	2.650	2.400	2.590	2.517	4,455
2022-03-18	2.480	2.680	2.320	2.500	2.430	12,377
2022-03-17	2.400	2.570	2.200	2.540	2.469	42,825
2022-03-16	2.460	2.500	2.340	2.380	2.313	2,156

← NewerPage 19 of 21 · 1,239 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.