SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	46.860	47.920	46.660	47.640	46.054	69,074
2022-07-22	46.320	47.900	46.140	47.320	45.744	98,433
2022-07-21	45.580	46.620	45.360	46.620	45.068	109,641
2022-07-20	44.760	45.840	44.300	45.680	44.159	109,854
2022-07-19	43.360	44.720	43.160	44.200	42.728	49,951
2022-07-18	42.160	44.160	42.120	43.720	42.264	70,182
2022-07-15	42.000	42.560	40.640	41.800	40.408	174,645
2022-07-14	43.800	44.420	42.040	42.560	41.143	48,695
2022-07-13	44.460	45.320	42.900	43.900	42.438	80,677
2022-07-12	45.220	45.540	44.360	45.000	43.502	93,078
2022-07-11	43.000	47.200	42.980	45.780	44.256	173,994
2022-07-08	43.300	44.580	43.220	44.100	42.632	79,409
2022-07-07	42.000	44.040	41.800	43.940	42.477	94,946
2022-07-06	41.200	42.060	40.480	41.500	40.118	45,527
2022-07-05	40.800	42.400	40.080	41.000	39.635	87,669
2022-07-04	39.700	41.360	39.300	41.000	39.635	56,546
2022-07-01	38.360	40.340	37.880	39.640	38.320	65,198
2022-06-30	38.240	39.280	37.460	38.740	37.450	86,099
2022-06-29	41.000	41.160	38.340	38.340	37.063	176,037
2022-06-28	41.920	43.220	41.500	41.680	40.292	66,267
2022-06-27	41.600	43.380	41.160	41.800	40.408	107,341
2022-06-24	41.120	42.180	40.220	41.580	40.195	57,673
2022-06-23	41.840	41.840	40.160	40.860	39.499	89,601
2022-06-22	44.840	44.840	41.020	42.340	40.930	172,124
2022-06-21	43.840	45.620	43.200	45.620	44.101	81,346
2022-06-20	43.640	44.560	42.760	43.720	42.264	85,690
2022-06-17	41.000	42.480	40.800	42.480	41.065	260,227
2022-06-16	41.000	42.580	40.780	40.960	39.596	119,421
2022-06-15	40.220	41.040	39.500	40.820	39.461	65,780
2022-06-14	41.600	41.780	39.220	39.580	38.262	115,252
2022-06-13	43.820	43.960	41.020	41.340	39.963	101,374
2022-06-10	45.100	45.700	44.100	44.500	43.018	71,537
2022-06-09	46.320	47.100	44.560	44.680	43.192	70,854
2022-06-08	46.500	47.280	46.100	46.740	45.184	61,610
2022-06-07	45.860	46.700	45.500	46.380	44.836	87,636
2022-06-06	44.880	46.800	44.600	46.480	44.932	71,387
2022-06-03	44.220	44.940	44.100	44.180	42.709	58,091
2022-06-02	43.600	44.400	42.060	43.560	42.109	154,074
2022-06-01	44.480	44.840	43.380	43.600	42.148	61,748
2022-05-31	45.500	45.540	42.700	44.160	42.690	185,157
2022-05-30	46.900	47.320	45.180	45.840	44.314	105,672
2022-05-27	46.000	47.540	45.840	46.660	45.106	105,601
2022-05-26	44.020	46.380	44.020	46.160	44.623	86,707
2022-05-25	45.220	45.480	43.740	43.920	42.458	87,062
2022-05-24	43.300	45.200	43.300	45.160	43.656	90,485
2022-05-23	43.660	44.760	42.880	43.880	42.419	81,941
2022-05-20	44.180	45.100	42.540	42.580	41.162	134,853
2022-05-19	43.020	44.220	42.400	43.880	42.419	96,130
2022-05-18	44.520	45.640	43.380	43.800	42.342	130,899
2022-05-17	43.380	46.180	43.180	43.920	42.458	103,926
2022-05-16	43.700	44.700	42.820	43.180	41.742	100,371
2022-05-13	41.680	45.140	41.640	45.140	43.637	304,124
2022-05-12	38.400	41.700	37.840	39.940	38.610	165,328
2022-05-11	36.500	40.400	35.000	39.760	38.436	174,607
2022-05-10	36.600	40.840	35.800	36.000	34.801	157,780
2022-05-09	41.820	42.600	35.880	36.500	35.285	306,182
2022-05-06	43.700	44.960	43.440	44.620	43.134	108,374
2022-05-05	47.100	48.480	43.180	43.720	42.264	117,719
2022-05-04	46.520	47.800	46.140	46.580	45.029	91,522
2022-05-03	44.900	47.000	44.900	46.160	44.623	120,774

← NewerPage 19 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.