Suntech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.850 | 3.960 | 3.740 | 3.930 | 3.878 | 3,578 |
| 2025-02-06 | 4.000 | 4.000 | 3.740 | 3.930 | 3.878 | 21,031 |
| 2025-02-05 | 3.950 | 4.000 | 3.860 | 3.860 | 3.809 | 12,962 |
| 2025-02-04 | 4.160 | 4.160 | 3.950 | 4.060 | 4.006 | 5,615 |
| 2025-02-03 | 4.080 | 4.170 | 4.040 | 4.170 | 4.114 | 3,664 |
| 2025-01-31 | 4.110 | 4.190 | 4.110 | 4.180 | 4.124 | 5,802 |
| 2025-01-30 | 4.370 | 4.370 | 4.060 | 4.190 | 4.134 | 6,597 |
| 2025-01-29 | 4.290 | 4.380 | 4.200 | 4.200 | 4.144 | 3,873 |
| 2025-01-28 | 4.150 | 4.280 | 4.110 | 4.280 | 4.223 | 4,164 |
| 2025-01-27 | 4.210 | 4.300 | 4.110 | 4.300 | 4.243 | 3,405 |
| 2025-01-24 | 4.300 | 4.390 | 4.250 | 4.250 | 4.193 | 5,565 |
| 2025-01-23 | 4.340 | 4.400 | 4.340 | 4.400 | 4.341 | 242 |
| 2025-01-22 | 4.300 | 4.490 | 4.200 | 4.340 | 4.282 | 10,130 |
| 2025-01-21 | 4.300 | 4.340 | 4.210 | 4.330 | 4.272 | 917 |
| 2025-01-20 | 4.400 | 4.400 | 4.080 | 4.350 | 4.292 | 3,729 |
| 2025-01-17 | 4.400 | 4.490 | 4.390 | 4.400 | 4.341 | 1,756 |
| 2025-01-16 | 4.400 | 4.400 | 4.300 | 4.400 | 4.341 | 662 |
| 2025-01-15 | 4.460 | 4.460 | 4.220 | 4.400 | 4.341 | 222 |
| 2025-01-14 | 4.310 | 4.310 | 4.280 | 4.300 | 4.243 | 2,491 |
| 2025-01-13 | 4.700 | 4.700 | 4.220 | 4.490 | 4.430 | 4,955 |
| 2025-01-10 | 4.720 | 4.720 | 4.440 | 4.500 | 4.440 | 5,339 |
| 2025-01-09 | 4.690 | 4.750 | 4.470 | 4.680 | 4.618 | 3,655 |
| 2025-01-08 | 4.550 | 4.680 | 4.470 | 4.600 | 4.539 | 3,221 |
| 2025-01-07 | 4.290 | 4.980 | 4.280 | 4.570 | 4.509 | 18,649 |
| 2025-01-03 | 4.130 | 4.290 | 4.130 | 4.280 | 4.223 | 3,676 |
| 2025-01-02 | 4.070 | 4.150 | 3.930 | 4.130 | 4.075 | 4,268 |
| 2024-12-30 | 3.960 | 4.080 | 3.860 | 4.070 | 4.016 | 6,010 |
| 2024-12-27 | 3.860 | 3.960 | 3.860 | 3.960 | 3.907 | 1,539 |
| 2024-12-23 | 3.920 | 3.990 | 3.850 | 3.960 | 3.907 | 14,623 |
| 2024-12-20 | 3.930 | 4.130 | 3.900 | 4.000 | 3.947 | 9,282 |
| 2024-12-19 | 4.000 | 4.200 | 3.930 | 3.930 | 3.878 | 8,608 |
| 2024-12-18 | 4.010 | 4.010 | 3.900 | 4.000 | 3.947 | 4,420 |
| 2024-12-17 | 3.900 | 4.190 | 3.870 | 4.190 | 4.134 | 14,725 |
| 2024-12-16 | 3.830 | 3.960 | 3.830 | 3.870 | 3.818 | 2,511 |
| 2024-12-13 | 4.050 | 4.050 | 3.760 | 3.960 | 3.907 | 1,263 |
| 2024-12-12 | 4.180 | 4.180 | 4.070 | 4.100 | 4.045 | 3,038 |
| 2024-12-11 | 4.440 | 4.440 | 4.170 | 4.170 | 4.114 | 1,566 |
| 2024-12-10 | 4.170 | 4.190 | 4.170 | 4.190 | 4.134 | 4,900 |
| 2024-12-09 | 4.280 | 4.280 | 4.170 | 4.200 | 4.144 | 2,856 |
| 2024-12-06 | 4.390 | 4.390 | 4.350 | 4.370 | 4.312 | 5,805 |
| 2024-12-05 | 4.450 | 4.450 | 4.400 | 4.400 | 4.341 | 556 |
| 2024-12-04 | 4.400 | 4.450 | 4.120 | 4.440 | 4.381 | 4,682 |
| 2024-12-03 | 4.260 | 4.690 | 4.200 | 4.480 | 4.420 | 11,652 |
| 2024-12-02 | 3.890 | 4.270 | 3.890 | 4.260 | 4.203 | 20,076 |
| 2024-11-29 | 3.900 | 3.900 | 3.850 | 3.890 | 3.838 | 9,207 |
| 2024-11-28 | 3.860 | 3.900 | 3.850 | 3.870 | 3.818 | 10,475 |
| 2024-11-27 | 3.840 | 3.950 | 3.830 | 3.850 | 3.799 | 3,545 |
| 2024-11-26 | 3.900 | 3.900 | 3.750 | 3.800 | 3.749 | 2,847 |
| 2024-11-25 | 3.850 | 3.970 | 3.850 | 3.900 | 3.848 | 6,098 |
| 2024-11-22 | 3.650 | 3.900 | 3.640 | 3.850 | 3.799 | 8,366 |
| 2024-11-21 | 3.670 | 3.780 | 3.660 | 3.670 | 3.621 | 4,676 |
| 2024-11-20 | 3.850 | 3.850 | 3.700 | 3.780 | 3.730 | 7,921 |
| 2024-11-19 | 3.900 | 3.900 | 3.620 | 3.850 | 3.799 | 17,933 |
| 2024-11-18 | 3.280 | 4.170 | 3.280 | 3.880 | 3.828 | 43,919 |
| 2024-11-15 | 3.330 | 3.360 | 3.220 | 3.270 | 3.226 | 12,914 |
| 2024-11-14 | 3.500 | 3.520 | 3.020 | 3.320 | 3.276 | 47,395 |
| 2024-11-13 | 3.380 | 3.490 | 3.380 | 3.490 | 3.444 | 2,277 |
| 2024-11-12 | 3.450 | 3.490 | 3.310 | 3.490 | 3.444 | 13,215 |
| 2024-11-08 | 3.440 | 3.450 | 3.360 | 3.450 | 3.404 | 7,415 |
| 2024-11-07 | 3.400 | 3.450 | 3.310 | 3.450 | 3.404 | 4,334 |
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.