SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	61.950	62.850	61.600	61.600	59.549	103,840
2023-09-21	62.950	63.700	61.600	62.050	59.984	117,009
2023-09-20	62.700	64.800	62.500	63.750	61.627	145,010
2023-09-19	62.100	64.000	61.400	62.750	60.660	220,202
2023-09-18	66.550	67.500	63.450	63.550	61.434	244,955
2023-09-15	69.100	69.150	66.550	66.550	64.334	385,716
2023-09-14	67.350	68.800	66.600	68.700	66.412	130,772
2023-09-13	66.600	68.150	66.350	67.500	65.252	150,121
2023-09-12	67.650	68.100	66.150	67.300	65.059	182,571
2023-09-11	68.500	69.100	66.750	67.850	65.591	166,036
2023-09-08	69.750	70.250	67.550	68.550	66.267	119,371
2023-09-07	69.150	71.400	67.900	68.700	66.412	172,245
2023-09-06	71.050	72.000	69.800	69.950	67.621	98,865
2023-09-05	73.100	73.700	70.950	71.350	68.974	105,449
2023-09-04	73.900	74.900	73.200	73.200	70.762	63,322
2023-09-01	74.100	75.200	73.300	73.700	71.246	87,247
2023-08-31	74.500	75.350	74.150	74.300	71.826	107,816
2023-08-30	75.850	76.450	74.400	74.650	72.164	89,539
2023-08-29	74.400	75.950	73.800	75.750	73.228	73,948
2023-08-28	74.450	74.800	73.650	74.200	71.729	44,756
2023-08-25	73.050	75.300	73.050	73.500	71.052	98,193
2023-08-24	74.300	75.400	72.950	73.900	71.439	198,472
2023-08-23	74.000	74.300	72.450	73.800	71.342	103,650
2023-08-22	74.000	75.050	73.350	74.050	71.584	87,716
2023-08-21	73.000	73.950	72.850	73.100	70.666	92,348
2023-08-18	72.500	74.050	72.350	73.400	70.956	132,027
2023-08-17	75.150	75.400	72.650	73.100	70.666	172,874
2023-08-16	75.000	75.850	74.400	75.750	73.228	121,539
2023-08-15	78.350	79.550	75.000	75.550	73.034	187,451
2023-08-14	76.150	78.300	74.900	77.600	75.016	153,677
2023-08-11	75.600	78.150	74.550	76.950	74.388	236,855
2023-08-10	84.000	84.000	68.600	77.250	74.678	1,427,411
2023-08-09	83.800	85.700	82.050	83.000	80.236	183,066
2023-08-08	85.000	85.000	82.850	83.550	80.768	99,050
2023-08-07	86.400	87.600	83.750	85.200	82.363	129,609
2023-08-04	84.950	86.800	83.400	86.800	83.910	129,782
2023-08-03	83.000	85.100	82.700	84.550	81.735	135,749
2023-08-02	85.450	85.500	82.000	83.450	80.671	296,402
2023-08-01	86.250	88.450	85.800	87.700	84.780	105,267
2023-07-31	86.300	87.300	85.300	86.650	83.765	153,567
2023-07-28	87.750	88.050	85.450	86.300	83.426	152,414
2023-07-27	89.550	89.700	86.750	88.300	85.360	171,349
2023-07-26	90.250	91.450	87.450	89.500	86.520	160,593
2023-07-25	88.400	90.900	86.750	90.900	87.873	187,172
2023-07-24	88.800	88.850	86.150	88.600	85.650	151,859
2023-07-21	88.000	90.500	87.700	89.950	86.955	437,833
2023-07-20	89.000	90.150	87.050	88.100	85.166	128,822
2023-07-19	91.500	91.750	89.150	89.650	86.665	156,049
2023-07-18	90.000	92.450	89.450	90.950	87.921	208,130
2023-07-17	88.700	90.000	87.500	89.450	86.471	150,095
2023-07-14	89.800	90.400	87.550	89.550	86.568	230,738
2023-07-13	91.500	93.400	89.300	89.750	86.761	264,287
2023-07-12	94.250	95.750	93.750	94.150	91.015	132,295
2023-07-11	95.700	97.000	93.650	94.050	90.918	119,400
2023-07-10	96.750	98.450	94.400	95.000	91.837	204,529
2023-07-07	98.400	100.20	94.250	97.350	94.108	376,168
2023-07-06	107.00	108.80	102.40	102.80	99.377	140,478
2023-07-05	108.40	109.30	107.30	107.40	103.82	82,837
2023-07-04	108.30	110.60	106.60	109.30	105.66	80,152
2023-07-03	112.00	112.70	107.60	107.80	104.21	150,937

← NewerPage 14 of 22 · 1,275 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.