SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	31.340	31.340	30.200	30.200	29.194	144,540
2022-02-02	31.820	32.340	31.460	31.500	30.451	65,124
2022-02-01	31.780	31.880	30.960	31.560	30.509	147,535
2022-01-31	31.180	31.400	30.220	31.180	30.142	179,719
2022-01-28	31.300	31.300	30.180	30.600	29.581	110,551
2022-01-27	31.040	32.300	30.800	31.440	30.393	117,406
2022-01-26	30.600	32.820	30.600	32.000	30.934	178,530
2022-01-25	30.900	30.900	29.620	30.280	29.272	159,461
2022-01-24	32.140	32.140	29.680	30.300	29.291	253,762
2022-01-21	32.740	32.740	31.720	32.520	31.437	167,789
2022-01-20	32.800	33.500	32.320	33.360	32.249	152,472
2022-01-19	32.080	33.840	31.560	32.600	31.514	225,689
2022-01-18	33.300	33.420	32.380	32.520	31.437	116,183
2022-01-17	34.000	34.000	33.000	33.600	32.481	88,741
2022-01-14	32.500	34.180	32.220	33.800	32.675	224,901
2022-01-13	32.900	34.380	32.020	33.100	31.998	745,822
2022-01-12	36.400	36.880	35.800	36.000	34.801	130,661
2022-01-11	35.980	36.040	35.360	35.860	34.666	103,148
2022-01-10	35.900	36.160	34.780	35.240	34.067	117,673
2022-01-07	36.520	36.780	35.340	35.800	34.608	140,984
2022-01-06	37.020	37.020	35.740	36.540	35.323	174,282
2022-01-05	38.000	38.240	37.000	37.960	36.696	174,504
2022-01-04	38.740	39.380	37.480	37.800	36.541	231,012
2022-01-03	37.640	38.800	37.440	38.480	37.199	97,313
2021-12-30	37.900	38.020	37.000	37.380	36.135	67,198
2021-12-29	38.200	38.640	37.360	37.900	36.638	150,571
2021-12-28	38.860	38.860	38.200	38.260	36.986	90,352
2021-12-27	38.020	39.120	38.020	38.740	37.450	57,628
2021-12-23	38.660	38.940	37.800	38.360	37.083	117,812
2021-12-22	37.200	38.560	36.960	38.560	37.276	82,778
2021-12-21	36.600	37.600	36.220	37.360	36.116	106,646
2021-12-20	35.740	36.440	35.180	35.840	34.647	102,950
2021-12-17	36.380	36.860	35.660	36.860	35.633	181,659
2021-12-16	38.500	38.520	36.620	36.660	35.439	187,475
2021-12-15	37.800	38.100	37.120	37.300	36.058	100,880
2021-12-14	38.580	39.060	37.520	37.520	36.271	150,439
2021-12-13	39.600	39.940	38.380	38.680	37.392	123,936
2021-12-10	40.320	40.500	39.340	39.400	38.088	167,636
2021-12-09	41.900	42.000	40.600	40.720	39.364	82,263
2021-12-08	42.300	42.540	41.180	41.400	40.021	153,520
2021-12-07	41.200	42.600	41.100	42.600	41.181	289,422
2021-12-06	41.100	41.400	39.820	40.100	38.765	78,272
2021-12-03	42.200	42.500	40.340	40.740	39.383	93,058
2021-12-02	43.600	44.380	41.320	41.600	40.215	124,596
2021-12-01	43.480	44.340	42.720	44.200	42.728	72,984
2021-11-30	42.780	43.780	42.500	42.860	41.433	130,435
2021-11-29	43.780	44.700	42.920	43.240	41.800	84,754
2021-11-26	42.800	45.140	42.500	42.960	41.529	154,640
2021-11-25	42.900	44.620	42.700	44.520	43.038	143,358
2021-11-24	43.360	43.500	41.020	42.600	41.181	295,139
2021-11-23	45.460	45.460	43.120	43.660	42.206	185,837
2021-11-22	45.760	47.120	45.500	46.280	44.739	136,213
2021-11-19	46.400	46.500	45.520	46.020	44.488	142,854
2021-11-18	47.420	47.500	46.040	46.480	44.932	67,290
2021-11-17	46.820	48.020	46.480	47.500	45.918	88,393
2021-11-16	47.800	48.240	46.520	47.000	45.435	110,903
2021-11-15	49.920	49.920	47.520	47.800	46.208	138,778
2021-11-12	48.080	49.920	47.680	49.920	48.258	253,058
2021-11-11	47.760	48.120	44.760	48.020	46.421	251,607
2021-11-10	43.500	49.600	43.500	47.540	45.957	798,293

← NewerPage 21 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.