SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.150	60.700	58.150	59.100	57.132	150,222
2024-03-11	56.250	58.200	55.700	57.900	55.972	93,724
2024-03-08	57.250	58.750	56.700	56.700	54.812	94,236
2024-03-07	56.000	58.050	55.500	57.050	55.150	68,788
2024-03-06	55.200	57.400	54.500	56.400	54.522	86,347
2024-03-05	56.300	56.300	54.550	55.400	53.555	128,904
2024-03-04	59.150	60.250	57.100	57.200	55.295	137,879
2024-03-01	56.050	58.900	56.050	58.850	56.890	233,787
2024-02-29	51.800	56.750	51.050	55.050	53.217	474,053
2024-02-28	50.500	50.800	47.900	47.920	46.324	153,807
2024-02-27	49.460	50.550	48.740	50.250	48.577	74,908
2024-02-26	47.840	50.050	47.600	49.420	47.774	91,840
2024-02-23	49.100	49.400	47.040	47.940	46.344	156,074
2024-02-22	49.400	50.100	47.520	49.040	47.407	187,104
2024-02-21	48.500	50.850	47.680	48.460	46.846	279,430
2024-02-20	51.850	53.100	51.850	52.050	50.317	60,344
2024-02-19	53.650	53.950	52.200	52.500	50.752	100,312
2024-02-16	53.600	55.000	53.350	54.300	52.492	106,027
2024-02-15	55.100	55.500	52.850	53.350	51.573	119,687
2024-02-14	52.600	55.100	52.600	54.550	52.734	109,167
2024-02-13	54.150	54.800	52.500	52.950	51.187	122,076
2024-02-12	52.950	54.800	52.850	54.550	52.734	121,274
2024-02-09	52.350	53.300	51.050	52.750	50.993	152,454
2024-02-08	51.000	53.450	50.350	52.650	50.897	166,404
2024-02-07	48.000	51.150	47.920	50.900	49.205	256,300
2024-02-06	46.760	46.920	45.520	46.720	45.164	93,255
2024-02-05	47.780	48.140	46.400	46.780	45.222	90,201
2024-02-02	47.920	49.500	47.640	47.860	46.266	142,664
2024-02-01	47.360	49.040	47.000	47.340	45.764	111,402
2024-01-31	47.200	48.300	46.740	47.740	46.150	100,645
2024-01-30	48.720	49.020	47.020	47.380	45.802	87,743
2024-01-29	47.560	48.300	46.440	48.180	46.576	87,237
2024-01-26	47.360	48.440	46.900	48.060	46.460	59,253
2024-01-25	49.720	49.720	47.760	47.760	46.170	96,078
2024-01-24	49.540	51.350	49.360	49.900	48.238	101,823
2024-01-23	48.600	49.540	48.000	48.920	47.291	138,242
2024-01-22	47.780	48.740	46.700	48.060	46.460	90,534
2024-01-19	48.580	48.940	45.840	46.800	45.242	258,849
2024-01-18	46.060	48.480	45.620	47.880	46.286	205,825
2024-01-17	48.020	48.240	45.200	45.600	44.082	300,710
2024-01-16	50.000	50.050	48.260	49.540	47.890	226,851
2024-01-15	52.300	52.600	50.800	51.150	49.447	88,561
2024-01-12	53.600	54.800	52.550	52.600	50.848	125,989
2024-01-11	54.500	56.100	53.350	53.350	51.573	128,977
2024-01-10	55.250	56.300	53.950	54.050	52.250	92,583
2024-01-09	56.400	57.100	55.150	55.550	53.700	80,485
2024-01-08	56.800	57.300	54.550	56.300	54.425	95,215
2024-01-05	56.150	56.950	54.050	56.650	54.764	105,425
2024-01-04	56.050	57.400	55.700	57.000	55.102	108,523
2024-01-03	58.750	59.100	54.750	55.850	53.990	197,589
2024-01-02	60.650	60.900	59.000	59.250	57.277	182,725
2023-12-29	58.950	60.550	58.950	60.550	58.534	60,658
2023-12-28	59.500	60.550	58.650	58.800	56.842	67,108
2023-12-27	58.550	60.600	58.450	59.400	57.422	92,167
2023-12-22	58.000	58.150	57.050	58.150	56.214	93,883
2023-12-21	55.850	58.300	55.250	58.300	56.359	143,892
2023-12-20	54.250	57.150	54.250	56.350	54.474	194,688
2023-12-19	54.400	55.600	53.250	54.250	52.444	177,731
2023-12-18	58.150	59.850	51.900	54.850	53.024	485,918
2023-12-15	57.050	58.650	56.500	58.000	56.069	299,678

← NewerPage 12 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.