Suntech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	2.500	2.500	2.500	2.500	2.430	100
2022-03-14	2.490	2.500	2.470	2.500	2.430	456
2022-03-11	2.430	2.560	2.380	2.560	2.488	1,154
2022-03-10	2.500	2.590	2.430	2.590	2.517	2,106
2022-03-09	2.580	2.590	2.500	2.590	2.517	1,681
2022-03-08	2.340	2.600	2.280	2.580	2.508	7,682
2022-03-07	2.300	2.490	2.010	2.150	2.090	30,414
2022-03-04	2.390	2.500	2.350	2.490	2.420	4,447
2022-03-03	2.580	2.600	2.360	2.580	2.508	6,235
2022-03-02	2.600	2.630	2.340	2.580	2.508	10,012
2022-03-01	2.740	2.740	2.550	2.630	2.556	1,989
2022-02-28	2.440	2.760	2.440	2.750	2.673	4,934
2022-02-25	2.350	2.640	2.320	2.500	2.430	47,667
2022-02-24	2.310	2.490	2.150	2.230	2.167	144,449
2022-02-23	2.850	2.950	2.510	2.800	2.721	57,442
2022-02-22	2.690	2.800	2.570	2.800	2.721	15,304
2022-02-21	2.860	2.860	2.480	2.700	2.624	25,101
2022-02-18	2.690	2.900	2.600	2.860	2.780	71,610
2022-02-17	2.490	2.890	2.420	2.700	2.624	177,547
2022-02-16	2.490	2.590	2.070	2.570	2.498	50,931
2022-02-15	2.530	2.600	2.400	2.500	2.430	56,852
2022-02-14	2.300	2.580	2.030	2.500	2.430	153,750
2022-02-11	2.310	2.310	2.170	2.290	2.226	12,522
2022-02-10	2.250	2.310	2.090	2.310	2.245	32,988
2022-02-09	2.060	2.230	2.060	2.230	2.167	36,582
2022-02-08	2.220	2.220	2.220	2.220	2.158	500
2022-02-07	2.120	2.290	2.120	2.290	2.226	40,445
2022-02-04	2.110	2.120	2.000	2.120	2.061	54,670
2022-02-03	2.050	2.120	1.950	2.100	2.041	11,410
2022-02-02	2.010	2.060	1.950	2.050	1.992	5,780
2022-01-31	1.890	2.000	1.890	2.000	1.944	1,079
2022-01-27	1.800	2.000	1.780	2.000	1.944	28,140
2022-01-26	1.760	1.835	1.760	1.835	1.784	1,560
2022-01-25	1.810	1.810	1.810	1.810	1.759	322
2022-01-24	1.900	1.900	1.700	1.810	1.759	30,294
2022-01-21	1.940	2.060	1.900	1.990	1.934	16,610
2022-01-20	1.940	2.080	1.915	2.080	2.022	6,231
2022-01-19	2.000	2.120	1.920	2.120	2.061	5,669
2022-01-18	2.040	2.110	2.000	2.110	2.051	11,981
2022-01-17	1.950	2.050	1.910	1.970	1.915	17,296
2022-01-14	1.910	1.990	1.890	1.950	1.895	26,100
2022-01-13	1.920	1.985	1.880	1.985	1.929	5,503
2022-01-12	1.970	1.970	1.970	1.970	1.915	30
2022-01-11	1.980	1.980	1.840	1.980	1.924	17,380
2022-01-10	1.835	2.000	1.835	1.980	1.924	2,675
2022-01-07	1.900	1.990	1.800	1.900	1.847	6,686
2022-01-05	1.940	2.090	1.900	1.985	1.929	47,770
2022-01-04	1.800	2.000	1.800	2.000	1.944	7,440
2022-01-03	1.800	1.800	1.800	1.800	1.750	900
2021-12-30	1.740	1.740	1.740	1.740	1.691	1,500
2021-12-29	1.800	1.895	1.690	1.895	1.842	3,471
2021-12-28	1.750	1.750	1.740	1.750	1.701	7,600
2021-12-27	1.700	1.780	1.700	1.780	1.730	36,279
2021-12-23	1.720	1.720	1.700	1.700	1.652	1,500
2021-12-22	1.740	1.820	1.700	1.790	1.740	3,425
2021-12-21	1.670	1.780	1.670	1.740	1.691	2,501
2021-12-20	1.800	1.840	1.600	1.770	1.720	10,424
2021-12-17	1.750	1.750	1.750	1.750	1.701	6,800
2021-12-16	1.730	1.750	1.670	1.750	1.701	2,100
2021-12-15	1.800	1.800	1.800	1.800	1.750	32,000

← NewerPage 20 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.