SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.400	22.240	20.880	21.640	21.640	109,590
2025-08-12	21.080	21.620	20.920	21.340	21.340	123,570
2025-08-11	22.820	22.860	20.560	21.100	21.100	234,836
2025-08-08	20.300	23.440	20.100	22.800	22.800	535,005
2025-08-07	19.460	20.720	18.490	20.700	20.700	295,317
2025-08-06	19.080	19.270	18.870	19.240	19.240	170,128
2025-08-05	19.470	19.590	18.960	19.190	19.190	79,099
2025-08-04	19.230	19.730	19.000	19.290	19.290	122,965
2025-08-01	19.970	20.060	19.160	19.180	19.180	151,404
2025-07-31	20.840	21.020	20.060	20.240	20.240	77,577
2025-07-30	20.800	21.060	20.620	20.820	20.820	83,305
2025-07-29	21.120	21.260	20.740	20.800	20.800	88,880
2025-07-28	21.500	21.900	20.900	21.000	21.000	134,422
2025-07-25	20.420	21.260	20.420	21.140	21.140	99,436
2025-07-24	20.400	22.020	20.100	20.720	20.720	219,721
2025-07-23	20.560	20.560	19.700	19.700	19.700	150,119
2025-07-22	18.990	20.640	18.950	20.280	20.280	268,118
2025-07-21	20.440	21.000	19.840	20.200	20.200	165,097
2025-07-18	20.020	21.400	19.180	20.600	20.600	577,414
2025-07-17	21.660	22.020	21.400	22.020	22.020	75,611
2025-07-16	22.000	22.020	21.420	21.480	21.480	103,382
2025-07-15	21.780	22.720	21.560	22.200	22.200	107,987
2025-07-14	22.000	22.160	21.240	21.640	21.640	120,274
2025-07-11	22.640	22.680	21.960	22.100	22.100	140,726
2025-07-10	22.600	23.300	22.280	22.800	22.800	274,139
2025-07-09	22.720	22.900	21.680	22.460	22.460	226,769
2025-07-08	23.480	23.560	22.620	22.960	22.960	170,734
2025-07-07	23.500	23.860	23.300	23.420	23.420	88,228
2025-07-04	24.100	24.880	23.120	23.620	23.620	182,578
2025-07-03	24.100	24.680	23.400	24.660	24.660	193,081
2025-07-02	22.000	24.380	21.900	24.260	24.260	399,290
2025-07-01	21.400	21.860	20.940	21.240	21.240	93,953
2025-06-30	21.800	21.820	20.320	21.240	21.240	244,280
2025-06-27	21.780	22.560	21.460	21.960	21.960	200,111
2025-06-26	20.820	21.760	20.620	21.420	21.420	191,199
2025-06-25	18.750	21.660	18.720	20.640	20.640	382,839
2025-06-24	18.520	18.670	18.120	18.360	18.360	79,865
2025-06-23	17.640	17.990	17.500	17.790	17.790	64,388
2025-06-20	17.960	18.230	17.630	17.760	17.760	235,312
2025-06-19	18.030	18.260	17.840	17.870	17.870	64,237
2025-06-18	18.310	18.530	17.570	18.170	18.170	153,173
2025-06-17	18.910	19.380	17.970	18.030	18.030	202,065
2025-06-16	18.800	19.990	18.790	19.620	19.620	166,174
2025-06-13	18.620	18.890	18.000	18.500	18.500	202,389
2025-06-12	19.820	19.820	19.110	19.110	19.110	107,869
2025-06-11	19.890	20.320	19.800	19.800	19.800	70,445
2025-06-10	19.790	20.600	19.390	19.770	19.770	134,716
2025-06-09	18.880	20.040	18.870	19.800	19.800	52,197
2025-06-06	19.400	19.950	18.990	19.170	19.170	130,843
2025-06-05	18.450	19.670	18.240	19.410	19.410	137,628
2025-06-04	18.460	18.680	17.830	18.360	18.360	157,859
2025-06-03	19.090	19.330	17.680	18.220	18.220	209,287
2025-06-02	19.200	19.820	19.090	19.180	19.180	116,018
2025-05-30	20.360	20.680	19.480	19.480	19.480	189,960
2025-05-29	21.000	21.740	19.900	20.380	20.380	185,017
2025-05-28	20.440	21.320	20.260	20.520	20.520	140,360
2025-05-27	20.860	21.100	20.640	20.760	20.260	97,144
2025-05-26	21.360	21.380	20.640	20.840	20.338	91,670
2025-05-23	20.800	21.680	19.210	20.680	20.182	274,996
2025-05-22	21.400	22.680	20.640	21.020	20.514	318,831

← NewerPage 6 of 22 · 1,278 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.