SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	68.050	69.350	67.150	68.750	66.461	74,287
2023-01-09	65.500	68.600	65.500	68.500	66.219	90,965
2023-01-06	63.300	65.650	62.750	65.250	63.077	68,099
2023-01-05	62.800	63.800	62.500	63.200	61.095	61,227
2023-01-04	63.800	64.950	63.000	63.550	61.434	68,863
2023-01-03	63.150	65.750	63.150	63.800	61.675	59,918
2023-01-02	66.700	67.450	62.300	63.550	61.434	147,253
2022-12-30	66.900	67.750	66.500	66.850	64.624	35,956
2022-12-29	65.900	67.100	65.600	66.850	64.624	66,609
2022-12-28	67.700	67.750	65.550	66.050	63.851	58,238
2022-12-27	68.900	69.500	67.900	68.100	65.832	46,402
2022-12-23	68.850	69.850	67.100	67.850	65.591	95,210
2022-12-22	70.000	70.850	69.100	69.100	66.799	129,981
2022-12-21	68.250	70.150	68.150	69.600	67.282	144,142
2022-12-20	67.050	69.750	66.650	67.750	65.494	74,379
2022-12-19	65.050	71.250	65.000	68.050	65.784	212,151
2022-12-16	67.500	68.250	64.500	65.200	63.029	296,750
2022-12-15	67.000	68.400	66.400	68.100	65.832	96,787
2022-12-14	65.800	68.150	65.100	67.550	65.301	103,700
2022-12-13	66.900	68.850	64.900	66.250	64.044	174,931
2022-12-12	68.000	68.900	66.050	67.100	64.866	88,539
2022-12-09	68.050	68.800	66.300	68.450	66.171	131,021
2022-12-08	65.650	68.200	65.550	67.750	65.494	93,774
2022-12-07	65.100	66.000	63.750	65.600	63.416	114,226
2022-12-06	64.200	66.950	63.850	65.950	63.754	136,876
2022-12-05	64.050	65.200	63.600	64.800	62.642	75,916
2022-12-02	64.750	65.650	62.450	64.650	62.497	84,665
2022-12-01	64.150	65.600	64.100	65.200	63.029	173,745
2022-11-30	58.650	63.400	58.450	63.050	60.950	268,963
2022-11-29	60.500	60.500	57.850	58.300	56.359	97,125
2022-11-28	59.750	60.950	59.400	60.350	58.340	90,391
2022-11-25	60.150	60.850	59.350	60.550	58.534	98,698
2022-11-24	59.300	60.600	59.150	60.600	58.582	76,342
2022-11-23	59.000	60.400	58.850	59.800	57.809	96,748
2022-11-22	56.100	59.100	55.300	58.750	56.794	95,561
2022-11-21	59.800	59.850	55.550	56.050	54.184	119,285
2022-11-18	58.400	60.000	58.200	60.000	58.002	194,167
2022-11-17	56.250	58.100	55.550	57.900	55.972	198,186
2022-11-16	56.000	57.450	55.750	56.000	54.135	115,470
2022-11-15	55.850	56.600	54.250	56.250	54.377	120,933
2022-11-14	55.700	56.650	54.950	55.450	53.604	68,929
2022-11-11	57.000	58.450	55.050	55.050	53.217	144,964
2022-11-10	54.250	56.850	51.100	56.850	54.957	207,831
2022-11-09	56.200	56.950	55.250	56.750	54.860	86,852
2022-11-08	54.950	56.650	54.500	56.100	54.232	189,224
2022-11-07	51.250	53.850	51.150	53.750	51.960	151,725
2022-11-04	50.050	51.600	50.050	51.550	49.833	79,891
2022-11-03	48.600	50.300	47.780	49.780	48.122	90,697
2022-11-02	50.950	51.000	48.980	49.380	47.736	88,291
2022-11-01	49.800	51.450	49.500	50.600	48.915	86,471
2022-10-31	51.700	51.950	48.020	49.040	47.407	152,350
2022-10-28	48.120	51.800	48.100	51.100	49.398	237,155
2022-10-27	42.460	48.800	41.800	48.240	46.634	311,958
2022-10-26	40.600	42.940	40.280	42.760	41.336	136,289
2022-10-25	40.500	40.960	39.120	40.700	39.345	74,463
2022-10-24	40.500	40.940	38.700	40.200	38.861	126,617
2022-10-21	40.300	41.240	38.900	40.900	39.538	354,836
2022-10-20	40.440	41.100	39.100	41.000	39.635	78,042
2022-10-19	41.300	41.560	39.880	40.860	39.499	72,362
2022-10-18	41.000	41.860	40.380	41.240	39.867	76,202

← NewerPage 17 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.