SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.760	22.100	21.180	21.980	21.451	140,162
2025-05-20	22.100	22.380	20.740	21.720	21.197	215,676
2025-05-19	22.340	22.400	21.740	22.180	21.646	167,566
2025-05-16	22.120	22.840	21.640	22.060	21.529	307,924
2025-05-15	20.840	22.040	20.760	22.040	21.509	306,194
2025-05-14	21.280	21.500	20.580	21.160	20.650	229,555
2025-05-13	20.380	22.080	20.100	21.180	20.670	356,610
2025-05-12	19.070	20.120	18.840	19.920	19.440	276,122
2025-05-09	17.360	18.750	17.160	18.570	18.123	415,875
2025-05-08	15.870	17.440	15.300	17.250	16.835	373,957
2025-05-07	16.380	16.890	16.130	16.560	16.161	85,908
2025-05-06	16.300	16.560	15.430	16.330	15.937	147,453
2025-05-05	16.160	16.550	16.080	16.140	15.751	94,634
2025-05-02	15.500	16.470	15.500	16.200	15.810	152,024
2025-04-30	15.810	15.810	14.840	15.180	14.814	138,906
2025-04-29	15.860	16.220	15.580	15.740	15.361	118,200
2025-04-28	15.400	15.820	15.360	15.650	15.273	119,631
2025-04-25	14.900	15.330	14.780	15.250	14.883	100,092
2025-04-24	14.740	15.060	14.550	14.790	14.434	138,960
2025-04-23	14.740	15.430	14.590	14.970	14.610	200,690
2025-04-22	13.850	14.780	13.550	14.290	13.946	258,659
2025-04-17	14.180	14.340	13.770	13.820	13.487	124,493
2025-04-16	13.930	14.250	13.490	14.180	13.839	254,717
2025-04-15	14.130	14.300	13.720	14.230	13.887	298,789
2025-04-14	12.790	13.950	12.790	13.800	13.468	317,538
2025-04-11	13.940	13.960	11.850	12.170	11.877	586,390
2025-04-10	13.750	14.370	13.100	13.670	13.341	513,918
2025-04-09	13.090	13.090	12.100	12.190	11.896	571,036
2025-04-08	14.540	14.770	13.420	13.550	13.224	337,646
2025-04-07	12.180	14.780	12.000	14.070	13.731	615,747
2025-04-04	14.200	14.300	12.800	13.460	13.136	356,225
2025-04-03	13.840	14.500	13.820	14.210	13.868	252,378
2025-04-02	14.250	14.700	14.100	14.370	14.024	248,619
2025-04-01	15.290	15.430	14.330	14.500	14.151	499,596
2025-03-31	16.510	16.900	14.940	15.040	14.678	919,358
2025-03-28	19.010	19.440	17.290	17.700	17.274	537,940
2025-03-27	19.920	20.720	18.920	19.470	19.001	506,602
2025-03-26	21.260	21.900	21.080	21.360	20.846	165,645
2025-03-25	21.420	21.560	20.880	21.060	20.553	124,125
2025-03-24	21.340	21.880	20.960	21.160	20.650	185,931
2025-03-21	21.200	21.800	20.400	20.960	20.455	679,550
2025-03-20	23.340	23.340	21.760	21.960	21.431	361,589
2025-03-19	23.500	24.400	23.340	23.480	22.915	300,012
2025-03-18	23.020	24.700	22.760	23.900	23.324	599,226
2025-03-17	22.800	23.260	21.580	22.740	22.192	471,844
2025-03-14	21.300	23.700	20.420	21.800	21.275	770,631
2025-03-13	19.150	21.540	19.150	20.840	20.338	470,681
2025-03-12	19.310	20.140	18.940	19.240	18.777	228,290
2025-03-11	19.010	20.500	18.820	19.030	18.572	329,927
2025-03-10	20.160	20.160	18.700	19.220	18.757	373,075
2025-03-07	20.000	20.760	19.090	20.120	19.635	451,081
2025-03-06	18.180	20.660	18.110	19.700	19.226	744,382
2025-03-05	14.500	18.600	14.020	18.320	17.879	1,295,243
2025-03-04	14.650	14.650	13.680	13.680	13.351	428,627
2025-03-03	14.620	15.630	14.550	14.880	14.522	242,923
2025-02-28	14.410	14.660	14.160	14.440	14.092	161,063
2025-02-27	15.030	15.150	14.570	14.780	14.424	219,605
2025-02-26	14.900	15.500	14.750	15.260	14.893	179,112
2025-02-25	14.860	15.000	14.450	14.740	14.385	173,214
2025-02-24	15.450	15.980	15.140	15.170	14.805	219,062

← NewerPage 7 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.