Suntech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.400 | 3.430 | 3.310 | 3.310 | 3.266 | 3,171 |
| 2024-11-05 | 3.330 | 3.430 | 3.300 | 3.430 | 3.384 | 5,761 |
| 2024-11-04 | 3.320 | 3.540 | 3.320 | 3.320 | 3.276 | 15,894 |
| 2024-10-31 | 3.330 | 3.330 | 3.300 | 3.320 | 3.276 | 8,987 |
| 2024-10-30 | 3.330 | 3.330 | 3.230 | 3.330 | 3.286 | 10,244 |
| 2024-10-29 | 3.210 | 3.350 | 3.210 | 3.280 | 3.236 | 4,453 |
| 2024-10-28 | 3.300 | 3.300 | 3.210 | 3.210 | 3.167 | 529 |
| 2024-10-25 | 3.320 | 3.320 | 3.300 | 3.300 | 3.256 | 2,635 |
| 2024-10-24 | 3.340 | 3.350 | 3.310 | 3.320 | 3.276 | 5,461 |
| 2024-10-23 | 3.310 | 3.370 | 3.310 | 3.350 | 3.305 | 11,068 |
| 2024-10-22 | 3.370 | 3.370 | 3.200 | 3.250 | 3.207 | 2,003 |
| 2024-10-21 | 3.250 | 3.320 | 3.230 | 3.320 | 3.276 | 3,845 |
| 2024-10-18 | 3.290 | 3.290 | 3.250 | 3.290 | 3.246 | 2,337 |
| 2024-10-17 | 3.210 | 3.280 | 3.180 | 3.280 | 3.236 | 5,917 |
| 2024-10-16 | 3.250 | 3.260 | 3.180 | 3.180 | 3.138 | 16,445 |
| 2024-10-15 | 3.300 | 3.360 | 3.250 | 3.260 | 3.217 | 24,979 |
| 2024-10-14 | 3.320 | 3.370 | 3.180 | 3.250 | 3.207 | 4,887 |
| 2024-10-11 | 3.230 | 3.370 | 3.230 | 3.320 | 3.276 | 9,935 |
| 2024-10-10 | 3.300 | 3.350 | 3.020 | 3.230 | 3.187 | 31,971 |
| 2024-10-09 | 3.360 | 3.400 | 3.300 | 3.300 | 3.256 | 13,521 |
| 2024-10-08 | 3.460 | 3.480 | 3.330 | 3.400 | 3.355 | 11,208 |
| 2024-10-07 | 3.580 | 3.660 | 3.450 | 3.460 | 3.414 | 20,770 |
| 2024-10-04 | 3.650 | 3.680 | 3.580 | 3.660 | 3.611 | 3,433 |
| 2024-10-03 | 3.700 | 3.750 | 3.600 | 3.650 | 3.601 | 35,074 |
| 2024-10-02 | 3.720 | 3.780 | 3.700 | 3.760 | 3.710 | 9,678 |
| 2024-10-01 | 3.790 | 3.790 | 3.720 | 3.790 | 3.740 | 730 |
| 2024-09-30 | 3.790 | 3.790 | 3.710 | 3.790 | 3.740 | 5,482 |
| 2024-09-27 | 3.780 | 3.790 | 3.730 | 3.790 | 3.740 | 613 |
| 2024-09-26 | 3.800 | 3.800 | 3.610 | 3.780 | 3.730 | 13,725 |
| 2024-09-25 | 3.610 | 3.940 | 3.500 | 3.800 | 3.749 | 44,228 |
| 2024-09-24 | 3.640 | 3.760 | 3.620 | 3.620 | 3.572 | 5,670 |
| 2024-09-23 | 3.710 | 3.710 | 3.660 | 3.660 | 3.611 | 4,068 |
| 2024-09-20 | 3.800 | 3.800 | 3.730 | 3.780 | 3.730 | 3,862 |
| 2024-09-19 | 3.670 | 3.810 | 3.650 | 3.720 | 3.670 | 8,794 |
| 2024-09-18 | 3.850 | 3.850 | 3.640 | 3.670 | 3.621 | 18,952 |
| 2024-09-17 | 3.800 | 3.850 | 3.750 | 3.850 | 3.799 | 7,206 |
| 2024-09-16 | 3.880 | 3.920 | 3.800 | 3.890 | 3.838 | 2,798 |
| 2024-09-13 | 4.000 | 4.000 | 3.820 | 3.900 | 3.848 | 2,983 |
| 2024-09-12 | 4.000 | 4.000 | 3.800 | 4.000 | 3.947 | 3,273 |
| 2024-09-11 | 3.900 | 4.000 | 3.870 | 3.990 | 3.937 | 776 |
| 2024-09-10 | 3.890 | 4.000 | 3.800 | 4.000 | 3.947 | 12,808 |
| 2024-09-09 | 3.930 | 4.000 | 3.860 | 3.990 | 3.937 | 1,755 |
| 2024-09-06 | 3.990 | 4.000 | 3.920 | 4.000 | 3.947 | 6,207 |
| 2024-09-05 | 4.000 | 4.000 | 3.950 | 4.000 | 3.947 | 3,027 |
| 2024-09-04 | 4.000 | 4.050 | 3.940 | 4.040 | 3.986 | 2,903 |
| 2024-09-03 | 4.030 | 4.110 | 3.940 | 4.000 | 3.947 | 15,488 |
| 2024-09-02 | 4.150 | 4.150 | 4.000 | 4.110 | 4.055 | 12,507 |
| 2024-08-30 | 4.100 | 4.150 | 4.030 | 4.150 | 4.095 | 2,546 |
| 2024-08-29 | 4.200 | 4.200 | 4.010 | 4.100 | 4.045 | 8,139 |
| 2024-08-28 | 4.210 | 4.210 | 4.070 | 4.080 | 4.026 | 9,236 |
| 2024-08-27 | 4.180 | 4.180 | 4.080 | 4.140 | 4.085 | 8,297 |
| 2024-08-26 | 4.240 | 4.250 | 4.170 | 4.230 | 4.174 | 8,241 |
| 2024-08-23 | 4.180 | 4.240 | 4.180 | 4.220 | 4.164 | 9,190 |
| 2024-08-22 | 4.190 | 4.210 | 4.150 | 4.210 | 4.154 | 4,394 |
| 2024-08-21 | 4.190 | 4.210 | 4.070 | 4.190 | 4.134 | 13,702 |
| 2024-08-20 | 4.170 | 4.300 | 4.040 | 4.180 | 4.124 | 21,375 |
| 2024-08-19 | 3.990 | 4.200 | 3.820 | 4.140 | 4.085 | 23,762 |
| 2024-08-16 | 4.160 | 4.280 | 4.040 | 4.100 | 4.045 | 9,475 |
| 2024-08-14 | 4.660 | 4.690 | 4.050 | 4.160 | 4.105 | 24,397 |
| 2024-08-13 | 4.720 | 4.720 | 4.550 | 4.550 | 4.489 | 8,061 |
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.