SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	53.100	58.400	53.100	56.600	54.715	327,773
2023-12-13	57.050	57.700	51.200	51.900	50.172	490,871
2023-12-12	59.750	60.100	56.600	57.400	55.489	173,863
2023-12-11	60.300	60.850	58.850	59.800	57.809	102,146
2023-12-08	60.950	62.950	60.450	60.950	58.920	102,274
2023-12-07	61.250	61.900	60.150	61.200	59.162	102,808
2023-12-06	61.750	62.800	60.800	61.800	59.742	113,050
2023-12-05	59.000	61.400	58.750	61.400	59.355	189,864
2023-12-04	57.200	60.150	56.800	59.550	57.567	214,127
2023-12-01	55.900	57.850	55.100	57.650	55.730	147,234
2023-11-30	55.000	55.900	54.150	55.650	53.797	128,218
2023-11-29	53.250	55.950	53.250	55.050	53.217	128,526
2023-11-28	53.550	54.050	52.450	53.400	51.622	150,377
2023-11-27	57.750	57.800	53.850	54.000	52.202	203,269
2023-11-24	57.400	58.200	56.650	57.900	55.972	74,681
2023-11-23	58.200	58.300	56.600	57.600	55.682	103,175
2023-11-22	54.900	58.400	54.900	58.150	56.214	143,401
2023-11-21	55.000	56.600	54.850	55.050	53.217	128,866
2023-11-20	55.400	55.450	54.600	55.200	53.362	89,385
2023-11-17	56.500	57.200	55.050	55.450	53.604	126,983
2023-11-16	57.400	57.750	55.800	56.750	54.860	157,563
2023-11-15	56.350	58.600	55.850	58.250	56.310	282,877
2023-11-14	53.150	56.950	52.500	56.350	54.474	273,203
2023-11-13	53.500	54.950	53.050	53.650	51.863	157,775
2023-11-10	56.000	56.750	52.450	53.300	51.525	411,872
2023-11-09	53.400	54.550	48.960	54.550	52.734	907,579
2023-11-08	52.050	54.400	51.750	53.050	51.283	218,688
2023-11-07	53.950	54.100	51.700	52.050	50.317	152,133
2023-11-06	54.850	55.700	53.950	54.150	52.347	131,076
2023-11-03	54.400	56.000	53.950	54.050	52.250	235,880
2023-11-02	53.400	56.350	52.300	53.400	51.622	372,649
2023-11-01	57.950	58.150	55.250	55.300	53.459	158,334
2023-10-31	57.600	57.850	56.100	57.750	55.827	95,523
2023-10-30	57.050	57.850	56.700	57.050	55.150	96,079
2023-10-27	57.500	57.750	55.550	56.600	54.715	161,069
2023-10-26	56.600	58.450	56.600	58.050	56.117	105,857
2023-10-25	58.950	58.950	57.250	57.950	56.020	103,507
2023-10-24	59.400	59.900	57.700	59.350	57.374	124,480
2023-10-23	59.500	60.750	57.400	59.000	57.035	206,454
2023-10-20	61.400	61.400	53.350	59.750	57.760	1,227,075
2023-10-19	65.750	67.400	65.500	65.600	63.416	97,108
2023-10-18	66.100	66.300	64.900	65.800	63.609	131,385
2023-10-17	64.350	66.350	64.000	66.200	63.996	118,680
2023-10-16	63.900	65.050	63.850	64.350	62.207	87,374
2023-10-13	63.950	64.250	62.350	63.800	61.675	179,523
2023-10-12	66.000	67.200	64.250	64.350	62.207	153,311
2023-10-11	64.850	66.450	64.650	65.350	63.174	172,170
2023-10-10	62.750	65.550	62.750	65.000	62.836	186,810
2023-10-09	61.000	63.100	60.700	62.200	60.129	180,671
2023-10-06	59.100	62.600	57.550	61.200	59.162	315,604
2023-10-05	65.000	65.700	59.900	60.000	58.002	612,934
2023-10-04	54.250	56.200	53.600	55.850	53.990	186,614
2023-10-03	57.600	58.050	54.650	54.900	53.072	227,902
2023-10-02	61.900	63.150	57.800	58.150	56.214	215,198
2023-09-29	62.850	63.100	61.450	61.450	59.404	154,358
2023-09-28	59.750	63.400	59.700	62.200	60.129	211,348
2023-09-27	60.250	61.250	59.700	59.900	57.905	116,456
2023-09-26	62.300	62.350	59.850	59.900	57.905	153,562
2023-09-25	61.550	63.100	61.550	63.000	60.902	133,059
2023-09-22	61.950	62.850	61.600	61.600	59.549	103,840

← NewerPage 13 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.