SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.980	37.080	35.600	35.820	35.820	91,881
2026-02-02	36.220	37.200	35.360	35.940	35.940	69,798
2026-01-30	37.460	37.460	36.040	36.900	36.900	58,921
2026-01-29	38.600	38.900	36.180	36.500	36.500	104,363
2026-01-28	38.820	39.100	37.180	37.960	37.960	59,919
2026-01-27	37.920	38.700	37.140	38.700	38.700	65,474
2026-01-26	38.300	38.800	36.200	37.520	37.520	107,652
2026-01-23	38.040	38.840	37.020	38.760	38.760	141,006
2026-01-22	34.680	38.220	34.680	38.220	38.220	226,826
2026-01-21	33.900	34.580	32.800	34.120	34.120	109,153
2026-01-20	33.820	34.200	32.580	34.120	34.120	89,035
2026-01-19	32.980	34.300	32.660	34.100	34.100	118,842
2026-01-16	33.380	33.800	32.300	33.780	33.780	147,317
2026-01-15	33.580	33.700	31.920	33.220	33.220	100,325
2026-01-14	33.780	33.980	32.480	32.800	32.800	85,509
2026-01-13	33.620	34.200	31.940	33.800	33.800	266,879
2026-01-12	36.380	36.380	34.900	36.060	36.060	70,582
2026-01-09	37.380	37.680	35.400	36.200	36.200	111,715
2026-01-08	37.560	38.020	36.960	37.360	37.360	51,015
2026-01-07	36.640	37.900	36.280	37.880	37.880	148,590
2026-01-06	36.880	37.040	35.980	36.260	36.260	50,856
2026-01-05	36.000	37.700	35.780	37.000	37.000	102,121
2026-01-02	33.980	35.920	32.860	35.760	35.760	150,064
2025-12-30	33.420	34.120	33.080	34.080	34.080	36,219
2025-12-29	33.080	33.420	32.460	33.420	33.420	81,276
2025-12-23	33.720	34.000	32.680	33.220	33.220	83,894
2025-12-22	33.000	33.820	32.560	33.680	33.680	119,106
2025-12-19	32.820	32.900	31.900	32.320	32.320	288,124
2025-12-18	33.880	33.880	32.220	32.640	32.640	138,504
2025-12-17	34.600	34.980	33.880	34.180	34.180	89,551
2025-12-16	36.100	36.200	34.220	34.520	34.520	112,697
2025-12-15	37.220	37.460	35.380	36.660	36.660	131,616
2025-12-12	36.800	38.540	36.600	36.880	36.880	157,833
2025-12-11	37.000	37.200	35.860	36.360	36.360	98,416
2025-12-10	35.800	37.600	35.440	37.100	37.100	154,259
2025-12-09	34.800	35.960	34.340	35.580	35.580	126,656
2025-12-08	35.240	37.180	33.900	34.500	34.500	166,308
2025-12-05	36.520	36.980	34.680	34.820	34.820	142,328
2025-12-04	35.360	36.500	35.240	36.320	36.320	88,206
2025-12-03	33.400	35.440	33.400	35.060	35.060	114,036
2025-12-02	33.260	34.040	33.100	33.260	33.260	59,036
2025-12-01	34.480	34.760	32.900	33.220	33.220	89,417
2025-11-28	33.960	34.900	33.540	34.600	34.600	131,488
2025-11-27	31.260	33.900	30.900	33.900	33.900	107,791
2025-11-26	31.840	32.080	30.760	31.340	31.340	103,849
2025-11-25	32.860	33.380	30.780	31.560	31.560	123,725
2025-11-24	32.700	33.020	31.580	32.820	32.820	156,221
2025-11-21	33.240	34.020	31.620	31.920	31.920	154,620
2025-11-20	35.840	35.840	33.960	34.300	34.300	123,336
2025-11-19	32.800	35.860	32.020	34.840	34.840	413,573
2025-11-18	31.480	32.300	30.560	30.620	30.620	134,128
2025-11-17	31.300	32.980	31.300	32.540	32.540	227,485
2025-11-14	29.100	31.100	28.080	31.100	31.100	192,803
2025-11-13	28.000	30.040	26.600	28.620	28.620	270,155
2025-11-12	29.780	31.120	29.760	30.520	30.520	198,565
2025-11-11	27.980	30.340	27.800	29.620	29.620	204,398
2025-11-10	28.260	29.000	27.860	27.980	27.980	168,904
2025-11-07	28.540	29.260	27.620	27.780	27.780	173,316
2025-11-06	27.100	28.800	27.100	28.480	28.480	205,640
2025-11-05	25.300	27.340	25.040	27.100	27.100	132,299

← NewerPage 4 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.