SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	47.640	47.640	46.160	46.840	45.712	76,264
2024-06-06	47.880	48.640	46.920	47.560	46.415	75,535
2024-06-05	46.500	47.900	46.500	47.760	46.610	83,824
2024-06-04	47.500	47.640	46.200	46.340	45.224	124,956
2024-06-03	48.740	48.900	47.560	47.600	46.454	116,062
2024-05-31	50.450	50.450	48.180	48.180	47.020	196,266
2024-05-30	49.800	51.100	49.720	50.400	49.186	75,302
2024-05-29	51.800	52.050	49.800	50.000	48.796	144,147
2024-05-28	51.500	53.150	51.350	52.950	51.187	172,155
2024-05-27	50.050	52.400	50.050	51.400	49.688	79,839
2024-05-24	49.900	50.300	47.940	50.300	48.625	154,562
2024-05-23	49.980	52.100	49.680	51.000	49.302	186,913
2024-05-22	47.200	50.200	47.160	49.440	47.794	193,802
2024-05-21	48.920	48.920	47.040	47.500	45.918	108,165
2024-05-20	48.520	49.520	48.020	49.000	47.368	83,088
2024-05-17	48.500	50.250	48.500	48.540	46.924	127,294
2024-05-16	50.000	50.400	48.600	48.780	47.156	144,307
2024-05-15	50.300	50.850	48.240	49.440	47.794	170,523
2024-05-14	47.580	50.100	47.580	50.100	48.432	173,015
2024-05-13	46.700	47.700	45.300	47.700	46.112	110,979
2024-05-10	47.100	48.640	46.220	47.040	45.474	140,044
2024-05-09	45.900	48.140	44.620	46.900	45.338	156,652
2024-05-08	45.300	47.940	42.200	46.620	45.068	625,631
2024-05-07	49.320	50.800	48.780	49.980	48.316	88,267
2024-05-06	50.300	50.300	49.220	49.440	47.794	83,087
2024-05-03	50.100	52.550	50.050	50.050	48.383	80,586
2024-05-02	49.520	50.300	49.400	49.720	48.064	91,022
2024-04-30	50.800	50.900	48.880	49.420	47.774	83,636
2024-04-29	51.200	51.950	50.950	50.950	49.253	113,628
2024-04-26	48.320	51.350	48.320	50.850	49.157	131,553
2024-04-25	48.880	49.640	47.320	47.760	46.170	130,279
2024-04-24	48.700	49.660	48.180	49.060	47.426	179,890
2024-04-23	47.780	48.980	47.440	48.840	47.214	147,672
2024-04-22	46.160	47.720	45.960	47.200	45.628	113,110
2024-04-19	46.760	46.760	45.400	45.960	44.430	353,810
2024-04-18	48.080	48.280	47.220	47.560	45.976	118,113
2024-04-17	46.680	48.060	46.300	47.840	46.247	100,310
2024-04-16	47.600	47.640	46.120	47.040	45.474	132,682
2024-04-15	48.760	49.440	47.660	48.020	46.421	185,862
2024-04-12	50.200	51.000	49.060	49.180	47.542	103,227
2024-04-11	49.980	50.800	49.500	49.560	47.910	112,857
2024-04-10	51.100	52.250	49.780	50.100	48.432	96,683
2024-04-09	50.000	51.500	49.600	50.600	48.915	107,683
2024-04-08	49.540	50.350	49.040	50.150	48.480	73,195
2024-04-05	50.650	51.950	49.500	49.500	47.852	121,719
2024-04-04	49.900	52.200	49.480	51.650	49.930	135,598
2024-04-03	50.150	50.600	48.500	49.380	47.736	228,261
2024-04-02	54.000	54.250	49.780	49.960	48.296	245,815
2024-03-28	56.650	56.850	53.200	53.500	51.718	204,357
2024-03-27	56.000	57.900	53.500	56.650	54.764	242,436
2024-03-26	53.500	55.150	53.000	54.950	53.120	91,949
2024-03-25	55.000	55.100	52.350	53.900	52.105	104,002
2024-03-22	54.050	55.900	53.800	55.000	53.169	64,808
2024-03-21	54.800	55.700	54.150	54.550	52.734	84,412
2024-03-20	54.350	54.400	52.550	53.400	51.622	78,003
2024-03-19	54.550	55.000	53.800	54.600	52.782	56,761
2024-03-18	55.000	55.200	54.100	54.850	53.024	68,550
2024-03-15	56.200	56.750	54.550	54.600	52.782	209,878
2024-03-14	57.400	58.250	56.200	56.600	54.715	87,537
2024-03-13	59.700	59.700	57.200	57.200	55.295	79,624

← NewerPage 11 of 22 · 1,278 trading daysOlder →

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.