SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	106.70	112.30	106.30	111.90	108.17	271,661
2023-06-29	105.20	107.00	103.50	106.00	102.47	124,339
2023-06-28	102.90	106.00	102.70	105.80	102.28	208,287
2023-06-27	102.50	104.50	101.30	102.60	99.183	139,255
2023-06-26	102.10	104.20	100.80	102.50	99.087	395,597
2023-06-23	86.350	105.30	82.800	102.00	98.603	517,824
2023-06-22	83.800	87.700	83.600	87.550	84.635	121,785
2023-06-21	83.000	85.700	82.400	84.250	81.445	125,936
2023-06-20	86.650	86.750	83.700	83.700	80.913	134,450
2023-06-19	87.850	89.650	87.000	87.300	84.393	81,540
2023-06-16	87.800	90.650	86.900	89.300	86.326	303,363
2023-06-15	85.950	87.900	84.600	86.850	83.958	129,459
2023-06-14	87.000	87.100	85.100	86.000	83.136	111,291
2023-06-13	87.850	88.600	85.700	87.000	84.103	89,741
2023-06-12	87.000	87.550	85.800	87.250	84.345	77,557
2023-06-09	85.300	88.000	85.150	86.400	83.523	164,327
2023-06-08	83.200	86.350	82.000	85.500	82.653	169,466
2023-06-07	85.900	87.250	83.500	83.750	80.961	377,217
2023-06-06	92.650	92.850	86.300	86.500	83.620	295,369
2023-06-05	95.100	95.550	90.250	93.200	90.096	267,446
2023-06-02	102.00	102.10	95.550	95.700	92.513	133,968
2023-06-01	100.30	102.20	100.00	101.90	98.507	76,422
2023-05-31	98.300	102.30	97.500	100.50	97.153	323,769
2023-05-30	101.70	102.20	99.450	99.750	96.428	82,872
2023-05-29	102.50	103.20	100.70	100.80	97.443	32,132
2023-05-26	100.20	103.70	99.500	102.00	98.603	126,282
2023-05-25	101.00	102.10	99.650	100.10	96.767	74,731
2023-05-24	102.00	103.20	99.500	100.30	96.960	61,643
2023-05-23	100.00	103.60	99.150	102.10	98.700	104,900
2023-05-22	105.00	105.00	98.650	100.60	97.250	147,652
2023-05-19	103.60	105.50	101.90	105.20	101.70	132,649
2023-05-18	104.00	104.10	102.30	103.00	99.570	41,911
2023-05-17	103.50	104.10	101.40	103.40	99.957	123,921
2023-05-16	101.80	104.90	101.40	103.80	100.34	153,227
2023-05-15	100.80	104.50	100.20	100.50	97.153	148,691
2023-05-12	101.90	101.90	96.650	98.950	95.655	328,893
2023-05-11	111.00	111.40	98.950	101.10	97.733	398,974
2023-05-10	106.70	109.90	105.10	109.30	105.66	146,589
2023-05-09	106.00	107.50	103.70	106.70	103.15	89,527
2023-05-08	105.90	109.00	103.90	106.50	102.95	384,369
2023-05-05	101.90	106.80	101.50	105.30	101.79	160,771
2023-05-04	96.900	101.70	96.100	101.40	98.023	126,628
2023-05-03	98.850	99.850	96.400	97.600	94.350	65,629
2023-05-02	98.000	99.550	97.350	98.250	94.978	93,477
2023-04-28	101.60	101.60	96.600	97.800	94.543	100,701
2023-04-27	99.950	102.00	98.100	101.50	98.120	113,072
2023-04-26	105.30	106.60	99.350	101.00	97.637	194,211
2023-04-25	106.70	107.40	100.00	107.20	103.63	160,812
2023-04-24	105.40	108.80	105.20	107.20	103.63	86,130
2023-04-21	104.80	106.60	104.40	105.30	101.79	198,242
2023-04-20	104.00	105.00	101.60	104.60	101.12	83,840
2023-04-19	104.10	105.30	102.40	104.20	100.73	78,218
2023-04-18	102.70	105.00	101.70	104.10	100.63	70,522
2023-04-17	103.50	105.40	102.70	102.90	99.473	114,702
2023-04-14	102.20	104.00	101.40	103.10	99.667	113,506
2023-04-13	97.400	101.70	96.350	101.00	97.637	189,099
2023-04-12	95.850	97.600	95.350	97.450	94.205	108,509
2023-04-11	98.100	98.200	92.400	96.250	93.045	124,709
2023-04-06	93.200	97.800	93.200	97.500	94.253	67,563
2023-04-05	96.950	97.000	91.650	93.100	90.000	146,307

← NewerPage 15 of 22 · 1,279 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.