SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	52.700	54.750	52.400	54.450	54.450	116,134
2026-04-29	52.650	54.500	52.550	52.950	52.950	117,144
2026-04-28	50.750	52.350	50.500	51.900	51.900	141,324
2026-04-27	52.100	53.250	49.800	50.250	50.250	89,745
2026-04-24	50.250	53.000	50.250	51.500	51.500	171,505
2026-04-23	47.920	50.100	47.340	50.100	50.100	105,197
2026-04-22	49.160	49.840	47.500	48.160	48.160	68,187
2026-04-21	48.080	49.120	47.700	48.440	48.440	64,351
2026-04-20	48.760	49.820	47.200	47.440	47.440	95,132
2026-04-17	51.250	51.750	46.060	47.980	47.980	235,677
2026-04-16	52.900	53.450	50.050	50.750	50.750	129,379
2026-04-15	49.040	52.700	48.740	52.500	52.500	275,347
2026-04-14	46.600	49.680	44.920	49.300	49.300	187,981
2026-04-13	46.780	47.280	44.880	45.180	45.180	114,560
2026-04-10	47.420	48.280	45.240	47.040	47.040	89,842
2026-04-09	48.720	49.060	46.860	47.760	47.760	106,521
2026-04-08	45.140	48.720	44.180	48.720	48.720	155,386
2026-04-07	47.800	47.940	45.600	45.860	45.860	152,021
2026-04-02	47.380	47.980	46.000	47.800	47.800	123,458
2026-04-01	48.400	48.420	46.440	48.420	48.420	169,345
2026-03-31	45.260	46.860	43.640	46.060	46.060	139,781
2026-03-30	46.600	47.420	43.700	45.080	45.080	289,068
2026-03-27	44.860	47.800	42.960	46.500	46.500	291,683
2026-03-26	41.020	44.160	40.160	44.160	44.160	406,579
2026-03-25	38.400	41.220	38.340	40.800	40.800	265,277
2026-03-24	38.020	38.200	36.400	37.860	37.860	104,013
2026-03-23	38.300	40.760	37.240	38.060	38.060	353,595
2026-03-20	37.240	40.200	37.140	39.300	39.300	287,105
2026-03-19	35.540	36.860	34.060	36.720	36.720	135,250
2026-03-18	37.000	37.140	35.720	36.160	36.160	93,768
2026-03-17	33.720	36.240	33.400	36.200	36.200	135,356
2026-03-16	33.740	34.500	33.260	34.000	34.000	91,575
2026-03-13	32.200	34.620	32.180	33.960	33.960	110,934
2026-03-12	33.100	33.460	32.480	32.980	32.980	70,833
2026-03-11	31.420	34.480	31.180	33.480	33.480	175,558
2026-03-10	31.280	32.400	31.000	31.480	31.480	119,884
2026-03-09	28.920	29.860	28.760	29.680	29.680	64,767
2026-03-06	30.600	31.020	29.300	30.020	30.020	119,536
2026-03-05	31.440	33.680	29.700	29.980	29.980	185,484
2026-03-04	28.680	32.000	28.280	32.000	32.000	162,844
2026-03-03	30.400	33.220	28.680	29.160	29.160	333,176
2026-03-02	30.800	31.600	29.260	29.860	29.860	203,644
2026-02-27	32.640	34.360	31.620	32.340	32.340	143,469
2026-02-26	32.500	33.320	32.120	32.800	32.800	62,375
2026-02-25	31.400	33.100	31.180	32.780	32.780	120,946
2026-02-24	31.500	32.000	30.920	31.620	31.620	67,370
2026-02-23	32.100	32.460	31.100	31.600	31.600	91,726
2026-02-20	33.040	33.240	32.140	32.300	32.300	120,625
2026-02-19	34.120	34.120	32.540	33.060	33.060	48,163
2026-02-18	32.800	34.400	32.680	34.360	34.360	82,575
2026-02-17	33.920	33.940	32.060	32.840	32.840	60,466
2026-02-16	33.680	34.000	32.780	34.000	34.000	38,222
2026-02-13	32.520	33.840	31.860	33.620	33.620	91,525
2026-02-12	35.040	35.880	32.660	32.840	32.840	50,276
2026-02-11	34.200	35.220	33.360	34.860	34.860	84,597
2026-02-10	32.240	34.900	31.720	34.100	34.100	167,829
2026-02-09	33.420	33.460	30.980	32.420	32.420	154,038
2026-02-06	33.500	33.920	32.540	33.160	33.160	104,354
2026-02-05	33.660	34.300	32.900	33.680	33.680	91,234
2026-02-04	36.220	36.700	34.200	34.200	34.200	137,441

← NewerPage 3 of 22 · 1,277 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.