SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.200	58.800	56.500	56.850	56.850	109,239
2026-07-23	60.500	61.850	57.400	58.150	58.150	92,252
2026-07-22	60.100	64.000	56.400	60.150	60.150	213,213
2026-07-21	59.750	60.950	57.200	60.500	60.500	85,339
2026-07-20	62.500	63.000	58.700	59.000	59.000	155,933
2026-07-17	64.000	66.850	60.350	61.550	61.550	317,140
2026-07-16	62.650	62.650	57.750	58.200	58.200	70,628
2026-07-15	64.600	65.500	61.200	62.050	62.050	133,967
2026-07-14	57.600	65.900	56.450	65.200	65.200	255,699
2026-07-13	53.000	57.650	53.000	57.400	57.400	135,538
2026-07-10	54.750	55.000	52.550	54.150	54.150	74,712
2026-07-09	55.500	56.700	54.000	54.800	54.800	54,170
2026-07-08	53.450	55.250	53.000	53.850	53.850	109,270
2026-07-07	56.000	57.650	52.850	52.850	52.850	169,986
2026-07-06	58.650	59.050	55.350	57.800	57.800	133,973
2026-07-03	59.250	60.700	56.900	60.150	60.150	99,003
2026-07-02	59.000	60.900	57.000	58.850	58.850	119,570
2026-07-01	63.250	63.250	58.500	60.600	60.600	115,105
2026-06-30	58.950	64.600	57.200	62.950	62.950	263,128
2026-06-29	54.850	58.850	54.750	56.550	56.550	188,958
2026-06-26	50.500	55.550	50.500	53.950	53.950	151,195
2026-06-25	51.000	51.950	50.050	51.600	51.600	85,935
2026-06-24	53.350	53.500	50.550	51.700	51.700	96,047
2026-06-23	56.500	57.000	52.850	53.300	53.300	137,217
2026-06-22	58.750	59.400	56.800	57.650	57.650	132,124
2026-06-19	54.850	59.650	54.850	58.600	58.600	239,712
2026-06-18	54.400	55.750	52.700	55.300	55.300	182,690
2026-06-17	51.700	55.000	51.300	53.300	53.300	96,826
2026-06-16	49.200	53.400	48.500	51.850	51.850	171,673
2026-06-15	50.550	50.900	48.880	49.160	49.160	102,754
2026-06-12	49.960	50.000	46.520	49.500	49.500	150,791
2026-06-11	48.880	49.780	46.220	47.980	47.980	231,046
2026-06-10	50.750	52.350	49.080	49.080	49.080	157,640
2026-06-09	57.000	57.150	51.000	51.350	51.350	182,626
2026-06-08	58.450	59.350	55.800	57.200	57.200	148,523
2026-06-05	61.900	62.100	59.700	59.700	59.700	76,228
2026-06-04	64.500	65.000	61.900	62.400	62.400	65,631
2026-06-03	64.000	64.950	63.200	64.200	64.200	69,886
2026-06-02	65.100	65.650	62.650	64.400	64.400	114,839
2026-06-01	66.500	67.700	64.300	65.000	65.000	71,404
2026-05-29	67.350	67.950	65.250	65.750	65.750	132,015
2026-05-28	67.950	68.750	67.300	68.100	68.100	116,928
2026-05-27	67.850	68.000	65.050	67.450	67.450	169,472
2026-05-26	67.050	68.350	65.550	68.050	68.050	72,160
2026-05-25	67.900	68.050	65.300	66.900	66.900	72,333
2026-05-22	66.000	67.700	64.150	67.700	67.700	175,519
2026-05-21	62.500	65.150	60.900	64.550	64.550	103,770
2026-05-20	62.150	62.800	58.950	61.750	61.750	143,016
2026-05-19	66.750	66.750	59.800	61.350	61.350	225,270
2026-05-18	63.700	70.700	63.100	67.850	67.850	222,090
2026-05-15	63.700	65.500	62.150	63.300	63.300	387,116
2026-05-14	56.900	65.050	56.900	64.700	64.700	210,637
2026-05-13	59.000	61.150	51.650	55.850	55.850	376,229
2026-05-12	60.600	62.150	58.850	60.300	60.300	121,671
2026-05-11	63.000	64.000	60.500	63.000	63.000	161,137
2026-05-08	60.050	63.500	59.450	63.350	63.350	163,329
2026-05-07	58.350	60.000	57.550	60.000	60.000	102,715
2026-05-06	60.600	60.600	56.100	57.900	57.900	187,219
2026-05-05	54.800	61.400	54.800	60.700	60.700	307,373
2026-05-04	55.000	56.800	53.900	54.000	54.000	148,023

← NewerPage 2 of 3 · 129 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.