SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	40.000	40.920	39.300	40.320	38.977	110,938
2022-10-14	41.200	41.540	39.960	40.000	38.668	124,417
2022-10-13	40.600	40.860	38.420	40.680	39.325	178,088
2022-10-12	41.680	42.380	40.600	41.000	39.635	59,004
2022-10-11	41.420	42.100	40.900	41.920	40.524	66,493
2022-10-10	41.980	43.060	41.480	41.960	40.563	84,178
2022-10-07	44.660	44.920	42.420	42.940	41.510	99,402
2022-10-06	45.800	46.560	44.100	45.140	43.637	115,279
2022-10-05	49.060	49.240	45.120	45.460	43.946	95,787
2022-10-04	48.380	49.780	47.380	49.320	47.678	119,076
2022-10-03	46.560	47.480	45.980	47.300	45.725	67,436
2022-09-30	48.300	48.300	46.040	48.000	46.402	109,176
2022-09-29	49.520	50.500	47.900	48.000	46.402	80,157
2022-09-28	49.800	50.050	47.680	49.460	47.813	89,242
2022-09-27	49.260	51.300	49.260	50.050	48.383	84,695
2022-09-26	46.920	49.440	46.800	48.780	47.156	91,974
2022-09-23	50.450	50.450	47.700	47.800	46.208	123,809
2022-09-22	51.200	52.450	50.400	50.400	48.722	73,689
2022-09-21	51.700	53.150	51.350	53.050	51.283	73,848
2022-09-20	53.000	53.650	51.050	52.050	50.317	52,118
2022-09-19	51.750	52.900	51.500	52.450	50.703	36,995
2022-09-16	52.900	52.900	50.950	51.950	50.220	161,104
2022-09-15	54.150	54.900	53.300	53.600	51.815	51,055
2022-09-14	53.000	54.900	52.700	54.250	52.444	108,495
2022-09-13	52.600	54.800	52.200	53.000	51.235	102,615
2022-09-12	54.950	55.000	51.850	52.600	50.848	112,013
2022-09-09	54.050	55.150	54.050	54.600	52.782	70,162
2022-09-08	51.800	54.050	51.800	53.850	52.057	115,451
2022-09-07	49.440	51.350	49.160	51.300	49.592	79,228
2022-09-06	49.560	50.500	49.100	49.780	48.122	59,684
2022-09-05	48.980	50.150	48.800	49.780	48.122	64,237
2022-09-02	49.440	50.850	49.040	50.850	49.157	72,116
2022-09-01	49.360	50.250	49.040	49.380	47.736	83,260
2022-08-31	51.200	51.700	50.300	50.300	48.625	79,717
2022-08-30	50.100	52.900	50.100	51.400	49.688	186,834
2022-08-29	50.500	51.500	49.980	50.000	48.335	79,271
2022-08-26	52.300	52.550	50.300	50.500	48.818	86,503
2022-08-25	51.300	53.050	51.300	52.050	50.317	153,654
2022-08-24	51.000	51.650	49.400	50.450	48.770	154,836
2022-08-23	50.800	51.950	50.500	51.550	49.833	93,180
2022-08-22	52.850	53.550	51.200	51.450	49.737	92,616
2022-08-19	54.950	55.200	52.750	53.200	51.428	119,548
2022-08-18	55.100	56.500	54.550	55.700	53.845	145,583
2022-08-17	58.050	58.400	53.250	54.750	52.927	282,884
2022-08-16	59.000	60.500	56.400	57.750	55.827	229,528
2022-08-15	59.700	60.900	56.650	58.650	56.697	289,586
2022-08-12	59.100	61.000	56.650	59.500	57.519	371,956
2022-08-11	54.050	58.750	52.600	58.750	56.794	497,970
2022-08-10	52.000	55.250	50.950	54.050	52.250	243,514
2022-08-09	53.050	53.650	52.550	52.850	51.090	129,390
2022-08-08	53.400	54.350	52.850	53.300	51.525	126,249
2022-08-05	52.200	53.450	51.750	52.800	51.042	108,957
2022-08-04	51.250	52.300	50.700	51.950	50.220	84,283
2022-08-03	51.000	51.850	50.050	50.800	49.108	125,764
2022-08-02	51.500	51.700	47.880	51.400	49.688	243,780
2022-08-01	52.950	53.150	51.950	52.800	51.042	92,120
2022-07-29	52.500	54.000	52.000	53.050	51.283	315,801
2022-07-28	51.900	55.000	51.150	52.000	50.268	238,532
2022-07-27	48.260	51.250	48.100	51.100	49.398	157,289
2022-07-26	47.440	50.350	47.100	47.740	46.150	197,710

← NewerPage 18 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.