SMA Solar Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 21.060 | 21.320 | 20.520 | 20.980 | 20.475 | 250,499 |
| 2024-08-29 | 20.400 | 21.640 | 20.320 | 21.200 | 20.689 | 210,207 |
| 2024-08-28 | 20.720 | 20.900 | 20.500 | 20.500 | 20.006 | 97,318 |
| 2024-08-27 | 21.200 | 21.380 | 20.800 | 20.800 | 20.299 | 89,982 |
| 2024-08-26 | 21.200 | 21.720 | 20.940 | 21.200 | 20.689 | 139,246 |
| 2024-08-23 | 21.160 | 21.680 | 20.980 | 21.200 | 20.689 | 149,158 |
| 2024-08-22 | 21.960 | 22.100 | 21.160 | 21.160 | 20.650 | 84,287 |
| 2024-08-21 | 21.780 | 22.120 | 21.660 | 21.920 | 21.392 | 71,272 |
| 2024-08-20 | 22.620 | 22.880 | 21.740 | 21.740 | 21.216 | 98,020 |
| 2024-08-19 | 22.320 | 22.700 | 22.180 | 22.460 | 21.919 | 59,973 |
| 2024-08-16 | 22.820 | 22.940 | 22.100 | 22.160 | 21.626 | 72,073 |
| 2024-08-15 | 22.580 | 22.760 | 22.060 | 22.660 | 22.114 | 70,441 |
| 2024-08-14 | 22.700 | 22.780 | 21.980 | 22.300 | 21.763 | 74,028 |
| 2024-08-13 | 21.860 | 22.000 | 21.160 | 22.000 | 21.470 | 135,300 |
| 2024-08-12 | 22.200 | 22.720 | 21.660 | 21.900 | 21.373 | 138,161 |
| 2024-08-09 | 22.160 | 23.260 | 22.060 | 22.180 | 21.646 | 157,245 |
| 2024-08-08 | 25.500 | 25.700 | 21.900 | 22.540 | 21.997 | 373,289 |
| 2024-08-07 | 24.420 | 24.600 | 23.900 | 24.420 | 23.832 | 78,404 |
| 2024-08-06 | 24.000 | 24.820 | 23.600 | 23.880 | 23.305 | 169,896 |
| 2024-08-05 | 23.000 | 23.980 | 22.380 | 23.720 | 23.149 | 156,984 |
| 2024-08-02 | 24.160 | 24.220 | 23.360 | 23.820 | 23.246 | 168,253 |
| 2024-08-01 | 24.900 | 25.400 | 24.680 | 24.740 | 24.144 | 85,319 |
| 2024-07-31 | 24.880 | 25.760 | 24.880 | 24.940 | 24.339 | 79,377 |
| 2024-07-30 | 24.840 | 25.740 | 24.560 | 24.780 | 24.183 | 62,651 |
| 2024-07-29 | 25.400 | 25.660 | 24.700 | 24.760 | 24.164 | 54,823 |
| 2024-07-26 | 24.900 | 25.440 | 24.740 | 24.920 | 24.320 | 82,278 |
| 2024-07-25 | 24.740 | 25.180 | 24.420 | 24.820 | 24.222 | 99,834 |
| 2024-07-24 | 23.420 | 25.200 | 23.260 | 24.780 | 24.183 | 176,058 |
| 2024-07-23 | 24.920 | 25.020 | 23.780 | 23.780 | 23.207 | 124,721 |
| 2024-07-22 | 25.000 | 25.520 | 24.680 | 24.680 | 24.086 | 130,379 |
| 2024-07-19 | 25.540 | 25.600 | 24.800 | 24.800 | 24.203 | 187,706 |
| 2024-07-18 | 25.900 | 26.140 | 25.520 | 25.820 | 25.198 | 126,825 |
| 2024-07-17 | 26.700 | 26.840 | 25.800 | 25.800 | 25.179 | 112,398 |
| 2024-07-16 | 26.820 | 27.040 | 26.180 | 26.460 | 25.823 | 168,383 |
| 2024-07-15 | 28.400 | 28.400 | 27.060 | 27.180 | 26.525 | 164,871 |
| 2024-07-12 | 28.480 | 28.740 | 28.020 | 28.620 | 27.931 | 80,287 |
| 2024-07-11 | 27.480 | 28.840 | 27.040 | 28.280 | 27.599 | 175,943 |
| 2024-07-10 | 26.560 | 27.160 | 26.400 | 27.100 | 26.447 | 140,634 |
| 2024-07-09 | 27.600 | 27.940 | 26.380 | 26.380 | 25.745 | 113,365 |
| 2024-07-08 | 28.360 | 28.600 | 27.340 | 27.660 | 26.994 | 158,337 |
| 2024-07-05 | 27.500 | 28.660 | 27.480 | 28.180 | 27.501 | 215,098 |
| 2024-07-04 | 27.320 | 27.480 | 26.960 | 27.400 | 26.740 | 82,582 |
| 2024-07-03 | 27.020 | 27.380 | 26.360 | 27.060 | 26.408 | 109,218 |
| 2024-07-02 | 26.300 | 27.500 | 26.120 | 26.540 | 25.901 | 107,395 |
| 2024-07-01 | 27.000 | 27.100 | 26.020 | 26.480 | 25.842 | 130,158 |
| 2024-06-28 | 25.980 | 26.520 | 25.480 | 26.360 | 25.725 | 183,992 |
| 2024-06-27 | 26.160 | 26.500 | 25.360 | 25.800 | 25.179 | 313,828 |
| 2024-06-26 | 27.860 | 27.900 | 26.280 | 26.280 | 25.647 | 348,242 |
| 2024-06-25 | 28.180 | 28.180 | 27.160 | 27.700 | 27.033 | 262,831 |
| 2024-06-24 | 28.000 | 29.300 | 27.880 | 28.420 | 27.736 | 267,348 |
| 2024-06-21 | 29.580 | 29.580 | 27.940 | 28.040 | 27.365 | 758,947 |
| 2024-06-20 | 28.940 | 30.860 | 28.400 | 29.160 | 28.458 | 635,611 |
| 2024-06-19 | 29.500 | 30.820 | 27.820 | 28.620 | 27.931 | 1,815,133 |
| 2024-06-18 | 41.660 | 42.100 | 41.140 | 41.520 | 40.520 | 107,161 |
| 2024-06-17 | 41.700 | 42.200 | 41.280 | 41.280 | 40.286 | 110,465 |
| 2024-06-14 | 41.960 | 42.200 | 40.380 | 41.560 | 40.559 | 202,576 |
| 2024-06-13 | 44.540 | 44.600 | 41.340 | 41.520 | 40.520 | 216,424 |
| 2024-06-12 | 43.780 | 45.260 | 43.180 | 44.760 | 43.682 | 142,354 |
| 2024-06-11 | 45.880 | 45.900 | 43.200 | 43.540 | 42.491 | 207,321 |
| 2024-06-10 | 46.100 | 46.300 | 44.880 | 45.960 | 44.853 | 144,673 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.5000 EUR |
| 2024-05-29 | 0.5000 EUR |
| 2021-06-02 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.