SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	96.500	99.000	95.650	96.650	93.432	108,796
2023-04-03	98.300	100.70	95.200	96.600	93.383	227,852
2023-03-31	94.750	99.700	90.950	98.950	95.655	377,697
2023-03-30	86.500	97.700	86.500	96.500	93.287	807,870
2023-03-29	77.550	78.700	75.900	78.700	76.079	134,457
2023-03-28	76.400	77.500	75.500	77.150	74.581	42,664
2023-03-27	77.100	77.300	75.350	75.550	73.034	60,096
2023-03-24	77.700	78.150	73.700	75.750	73.228	106,363
2023-03-23	74.700	78.300	74.500	77.650	75.064	119,865
2023-03-22	73.500	75.900	72.900	75.150	72.648	89,308
2023-03-21	73.500	75.700	73.150	73.400	70.956	171,239
2023-03-20	72.400	73.100	68.250	71.550	69.167	197,650
2023-03-17	81.800	82.200	71.500	73.650	71.197	299,800
2023-03-16	80.000	81.650	77.600	80.800	78.109	126,558
2023-03-15	82.850	83.150	77.800	77.800	75.209	106,017
2023-03-14	79.100	83.400	79.100	82.800	80.043	137,338
2023-03-13	81.300	81.900	74.650	78.600	75.983	151,967
2023-03-10	78.000	81.950	77.900	81.100	78.399	188,213
2023-03-09	77.350	79.650	74.100	79.350	76.708	357,149
2023-03-08	71.000	72.650	68.600	72.350	69.941	83,905
2023-03-07	72.100	72.950	71.050	71.500	69.119	44,225
2023-03-06	70.900	72.500	70.650	72.350	69.941	65,014
2023-03-03	72.200	73.150	70.550	70.900	68.539	102,873
2023-03-02	76.550	76.700	70.400	72.300	69.892	235,799
2023-03-01	73.800	77.550	73.650	76.500	73.953	159,439
2023-02-28	73.450	74.100	72.100	73.900	71.439	82,723
2023-02-27	73.000	73.800	72.500	73.350	70.907	78,181
2023-02-24	76.200	76.300	72.700	73.000	70.569	56,705
2023-02-23	76.000	77.150	75.550	75.800	73.276	56,848
2023-02-22	74.800	75.900	74.250	75.650	73.131	50,598
2023-02-21	75.400	76.500	74.150	75.150	72.648	59,376
2023-02-20	78.600	78.850	70.200	75.800	73.276	219,119
2023-02-17	78.800	79.000	76.800	79.000	76.369	65,456
2023-02-16	78.800	80.500	78.800	79.950	77.288	66,616
2023-02-15	77.000	78.600	76.450	78.250	75.644	49,949
2023-02-14	77.500	78.400	76.550	77.400	74.823	67,179
2023-02-13	77.000	78.000	76.050	77.250	74.678	63,871
2023-02-10	82.850	82.900	76.050	77.100	74.533	174,492
2023-02-09	83.000	84.700	82.000	83.500	80.719	145,141
2023-02-08	80.000	84.450	79.000	83.400	80.623	348,167
2023-02-07	77.400	79.600	76.950	78.350	75.741	65,683
2023-02-06	78.150	78.500	76.150	77.850	75.258	102,130
2023-02-03	78.800	78.800	76.350	77.200	74.629	59,775
2023-02-02	79.400	79.750	77.650	79.000	76.369	81,763
2023-02-01	78.050	79.050	77.550	78.650	76.031	80,010
2023-01-31	75.700	77.850	75.300	77.600	75.016	109,809
2023-01-30	77.100	77.450	74.900	75.900	73.373	110,173
2023-01-27	77.000	78.600	76.500	77.650	75.064	52,095
2023-01-26	76.700	78.150	75.650	76.900	74.339	61,530
2023-01-25	76.650	76.950	74.850	76.500	73.953	95,449
2023-01-24	77.400	78.900	76.350	76.950	74.388	82,457
2023-01-23	78.050	78.950	76.250	77.700	75.113	48,273
2023-01-20	77.650	78.450	76.150	77.450	74.871	168,152
2023-01-19	77.700	80.100	77.400	78.400	75.789	92,228
2023-01-18	79.350	80.250	77.600	78.500	75.886	82,214
2023-01-17	77.550	79.400	74.800	79.050	76.418	129,506
2023-01-16	78.200	78.800	76.200	78.100	75.499	80,445
2023-01-13	78.050	79.400	76.850	78.200	75.596	105,408
2023-01-12	78.500	78.900	72.200	78.650	76.031	214,649
2023-01-11	70.500	79.400	70.200	78.750	76.128	595,720

← NewerPage 16 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.