SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	43.500	45.140	42.580	44.800	43.308	130,144
2022-04-29	42.300	44.100	42.300	43.720	42.264	116,145
2022-04-28	41.700	42.640	40.240	41.720	40.331	93,515
2022-04-27	38.060	42.200	38.040	42.200	40.795	113,376
2022-04-26	39.000	40.060	37.900	38.100	36.831	95,213
2022-04-25	39.960	40.380	38.100	38.700	37.411	124,857
2022-04-22	40.980	41.520	39.640	40.740	39.383	336,883
2022-04-21	43.400	43.700	41.820	41.820	40.427	87,040
2022-04-20	42.100	44.000	41.660	42.880	41.452	105,487
2022-04-19	41.460	42.420	40.540	41.840	40.447	99,369
2022-04-14	42.280	42.600	41.200	41.400	40.021	62,187
2022-04-13	41.200	41.700	40.000	41.680	40.292	92,481
2022-04-12	42.380	42.760	39.600	41.480	40.099	182,329
2022-04-11	43.900	43.960	42.140	42.800	41.375	96,149
2022-04-08	44.240	44.980	42.640	43.080	41.645	99,991
2022-04-07	44.100	45.640	43.020	43.920	42.458	216,330
2022-04-06	43.020	44.380	42.540	43.840	42.380	199,517
2022-04-05	40.580	43.380	40.560	43.260	41.819	212,095
2022-04-04	39.900	40.660	39.580	40.640	39.287	162,778
2022-04-01	38.260	40.240	37.220	39.880	38.552	254,445
2022-03-31	36.400	39.140	36.000	38.020	36.754	327,046
2022-03-30	36.280	37.200	35.580	36.780	35.555	192,210
2022-03-29	37.040	37.680	35.800	36.460	35.246	172,232
2022-03-28	36.980	37.720	36.600	36.920	35.691	72,436
2022-03-25	36.900	38.000	36.680	36.780	35.555	162,819
2022-03-24	37.300	37.560	36.700	37.140	35.903	66,664
2022-03-23	38.080	38.240	36.700	37.020	35.787	103,895
2022-03-22	38.100	38.900	37.440	37.820	36.561	136,402
2022-03-21	38.360	38.420	36.900	37.680	36.425	127,090
2022-03-18	37.860	38.880	37.660	38.240	36.967	432,558
2022-03-17	38.360	39.500	37.580	37.720	36.464	151,689
2022-03-16	38.380	39.000	36.500	38.160	36.889	217,788
2022-03-15	37.340	37.760	35.800	37.060	35.826	195,635
2022-03-14	40.800	41.620	37.260	37.700	36.445	249,864
2022-03-11	38.500	41.420	38.500	40.440	39.093	273,760
2022-03-10	39.000	41.160	37.740	38.480	37.199	287,789
2022-03-09	42.700	44.640	37.040	39.360	38.049	924,395
2022-03-08	36.500	41.800	36.120	40.700	39.345	716,396
2022-03-07	29.780	35.880	29.500	35.500	34.318	708,183
2022-03-04	30.000	32.420	29.600	30.180	29.175	243,305
2022-03-03	28.800	32.300	28.700	30.880	29.852	419,421
2022-03-02	28.000	30.020	26.600	28.660	27.706	989,610
2022-03-01	37.140	37.760	34.600	34.920	33.757	410,896
2022-02-28	29.000	36.320	29.000	35.540	34.357	825,090
2022-02-25	29.840	30.260	28.100	29.740	28.750	321,977
2022-02-24	25.240	29.400	25.100	29.000	28.034	344,183
2022-02-23	27.500	28.420	26.820	26.820	25.927	208,080
2022-02-22	26.860	28.740	26.720	27.380	26.468	224,656
2022-02-21	29.500	29.760	28.000	28.160	27.222	132,817
2022-02-18	29.960	30.200	29.000	29.000	28.034	101,411
2022-02-17	31.300	31.700	29.940	30.240	29.233	92,070
2022-02-16	31.500	31.900	30.560	31.160	30.122	59,081
2022-02-15	29.600	31.460	29.540	31.440	30.393	115,393
2022-02-14	29.400	29.760	28.200	29.580	28.595	155,847
2022-02-11	30.360	30.920	30.180	30.200	29.194	82,252
2022-02-10	31.440	31.560	30.120	30.920	29.890	73,565
2022-02-09	30.220	31.280	30.120	31.200	30.161	116,948
2022-02-08	29.940	29.980	29.220	29.620	28.634	57,779
2022-02-07	30.400	30.480	29.440	29.780	28.788	85,465
2022-02-04	30.620	30.740	29.860	30.220	29.214	98,409

← NewerPage 20 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.