SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.900	26.080	25.340	26.020	26.020	91,893
2025-11-03	25.940	26.620	25.880	26.260	26.260	57,897
2025-10-31	26.720	26.720	25.660	25.960	25.960	74,327
2025-10-30	26.820	27.260	26.280	26.900	26.900	108,785
2025-10-29	27.100	27.520	26.540	26.880	26.880	125,207
2025-10-28	25.800	27.000	25.400	27.000	27.000	212,148
2025-10-27	23.220	26.080	22.580	26.080	26.080	473,932
2025-10-24	22.120	23.680	22.040	23.060	23.060	154,639
2025-10-23	22.320	22.540	21.680	22.040	22.040	105,713
2025-10-22	22.760	23.000	22.180	22.180	22.180	121,044
2025-10-21	22.800	22.960	22.200	22.900	22.900	98,646
2025-10-20	23.280	23.340	22.680	22.920	22.920	93,907
2025-10-17	23.520	23.860	22.880	23.000	23.000	94,898
2025-10-16	23.260	23.980	22.760	23.940	23.940	92,908
2025-10-15	22.980	24.320	22.940	23.400	23.400	279,162
2025-10-14	22.900	23.200	22.340	22.700	22.700	87,627
2025-10-13	22.960	23.660	22.660	23.220	23.220	95,533
2025-10-10	23.420	23.740	22.940	23.000	23.000	64,279
2025-10-09	22.540	23.660	22.520	23.580	23.580	83,284
2025-10-08	23.100	23.480	22.740	22.740	22.740	65,175
2025-10-07	22.900	23.640	22.900	23.240	23.240	84,206
2025-10-06	23.580	23.620	22.780	23.500	23.500	108,606
2025-10-03	23.080	23.820	22.620	23.820	23.820	122,913
2025-10-02	22.200	23.220	22.080	23.220	23.220	159,474
2025-10-01	21.360	22.340	21.360	22.040	22.040	115,792
2025-09-30	20.780	21.660	20.600	21.520	21.520	77,599
2025-09-29	21.200	22.100	20.860	20.900	20.900	110,216
2025-09-26	20.660	21.640	20.440	20.940	20.940	116,498
2025-09-25	20.880	21.100	20.560	20.780	20.780	80,973
2025-09-24	20.420	20.940	20.180	20.940	20.940	129,314
2025-09-23	20.860	21.440	20.380	20.380	20.380	79,470
2025-09-22	21.480	21.500	20.140	20.740	20.740	143,305
2025-09-19	22.180	22.560	21.500	21.640	21.640	214,014
2025-09-18	21.400	22.640	21.400	22.220	22.220	138,653
2025-09-17	21.500	21.840	21.160	21.540	21.540	114,929
2025-09-16	20.860	21.500	20.800	21.400	21.400	158,275
2025-09-15	18.460	21.120	18.460	20.920	20.920	370,272
2025-09-12	18.180	18.320	17.680	18.210	18.210	80,468
2025-09-11	18.550	18.650	17.830	18.180	18.180	121,851
2025-09-10	18.220	18.690	18.000	18.500	18.500	73,272
2025-09-09	18.810	18.890	17.880	18.120	18.120	161,361
2025-09-08	18.960	19.820	18.580	18.850	18.850	253,172
2025-09-05	17.540	19.100	17.460	18.940	18.940	373,446
2025-09-04	16.590	17.710	16.470	17.140	17.140	401,131
2025-09-03	15.990	16.410	15.700	16.120	16.120	316,407
2025-09-02	18.410	18.500	15.410	15.900	15.900	1,287,200
2025-09-01	22.580	22.880	22.260	22.500	22.500	27,377
2025-08-29	23.020	23.100	22.400	22.660	22.660	76,139
2025-08-28	23.160	23.920	22.860	22.940	22.940	64,990
2025-08-27	23.300	23.520	22.520	23.060	23.060	53,469
2025-08-26	23.280	23.500	22.800	23.360	23.360	74,996
2025-08-25	23.620	23.620	22.900	23.140	23.140	70,443
2025-08-22	22.540	23.860	22.420	23.520	23.520	70,833
2025-08-21	23.580	23.680	22.380	22.620	22.620	134,109
2025-08-20	23.420	24.380	23.100	23.660	23.660	119,917
2025-08-19	23.780	24.500	23.320	23.840	23.840	116,189
2025-08-18	22.340	24.540	22.280	23.520	23.520	302,069
2025-08-15	21.260	21.800	20.980	21.780	21.780	75,653
2025-08-14	21.440	21.920	21.020	21.020	21.020	133,958
2025-08-13	21.400	22.240	20.880	21.640	21.640	109,590

← NewerPage 5 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.