SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.490	15.610	15.000	15.080	14.717	162,708
2025-02-20	16.430	16.890	15.320	15.320	14.951	283,251
2025-02-19	16.440	17.300	15.790	16.540	16.142	420,236
2025-02-18	15.950	16.530	15.670	16.480	16.083	276,735
2025-02-17	15.490	16.000	15.130	15.980	15.595	245,541
2025-02-14	14.230	16.050	13.540	15.520	15.146	650,302
2025-02-13	13.790	14.420	13.730	14.230	13.887	229,006
2025-02-12	13.750	14.130	13.440	13.630	13.302	117,373
2025-02-11	13.890	14.020	13.560	13.790	13.458	168,658
2025-02-10	14.160	14.540	13.690	14.030	13.692	94,444
2025-02-07	14.300	14.660	14.020	14.040	13.702	224,352
2025-02-06	14.150	14.420	13.750	14.310	13.965	197,336
2025-02-05	13.500	14.150	13.290	13.880	13.546	193,502
2025-02-04	12.700	13.690	12.600	13.410	13.087	206,537
2025-02-03	13.060	13.190	12.310	12.580	12.277	435,683
2025-01-31	13.660	13.720	13.370	13.570	13.243	189,779
2025-01-30	14.010	14.100	13.540	13.550	13.224	233,043
2025-01-29	13.750	14.430	13.750	13.880	13.546	207,489
2025-01-28	13.720	14.330	13.680	13.710	13.380	184,349
2025-01-27	14.260	14.400	13.550	13.690	13.360	248,553
2025-01-24	14.910	15.230	14.440	14.440	14.092	242,907
2025-01-23	14.170	14.720	13.910	14.670	14.317	223,397
2025-01-22	14.890	15.070	14.220	14.220	13.878	249,146
2025-01-21	15.400	15.420	14.770	14.830	14.473	296,542
2025-01-20	15.650	16.070	15.390	15.620	15.244	191,803
2025-01-17	15.710	16.080	15.340	15.550	15.176	210,649
2025-01-16	16.340	16.400	15.500	15.500	15.127	194,485
2025-01-15	15.920	16.480	15.670	16.100	15.712	133,229
2025-01-14	15.710	16.680	15.500	15.630	15.254	257,417
2025-01-13	15.780	17.150	15.330	15.440	15.068	522,272
2025-01-10	14.930	15.300	14.640	14.760	14.405	103,193
2025-01-09	15.070	15.250	14.810	14.870	14.512	108,981
2025-01-08	16.000	16.100	15.070	15.070	14.707	234,215
2025-01-07	15.860	16.180	15.500	16.000	15.615	156,546
2025-01-06	15.220	15.890	14.950	15.860	15.478	146,935
2025-01-03	15.140	15.160	14.630	14.910	14.551	194,043
2025-01-02	13.550	15.050	13.550	15.000	14.639	229,046
2024-12-30	14.030	14.170	13.250	13.560	13.233	107,915
2024-12-27	14.080	14.310	13.880	14.210	13.868	135,533
2024-12-23	13.310	14.110	13.150	14.110	13.770	150,580
2024-12-20	13.250	13.540	12.860	13.230	12.911	518,694
2024-12-19	13.760	13.890	13.280	13.440	13.116	149,580
2024-12-18	13.890	14.590	13.890	14.190	13.848	164,193
2024-12-17	13.380	14.000	13.310	13.800	13.468	174,434
2024-12-16	14.010	14.150	13.140	13.510	13.185	163,310
2024-12-13	14.600	14.640	14.110	14.110	13.770	95,090
2024-12-12	14.810	14.980	14.460	14.510	14.161	151,735
2024-12-11	15.080	15.300	14.910	14.930	14.570	141,132
2024-12-10	15.000	15.140	14.590	15.020	14.658	250,115
2024-12-09	14.420	15.250	14.220	14.890	14.531	358,505
2024-12-06	13.840	14.460	13.770	14.350	14.004	186,482
2024-12-05	13.420	14.410	13.390	13.950	13.614	387,468
2024-12-04	12.800	13.880	12.700	13.390	13.068	268,694
2024-12-03	13.400	13.600	12.590	12.630	12.326	233,988
2024-12-02	13.560	13.750	13.100	13.430	13.107	200,409
2024-11-29	13.310	13.740	13.170	13.660	13.331	117,654
2024-11-28	13.170	13.500	13.050	13.280	12.960	168,172
2024-11-27	12.900	13.250	12.790	13.250	12.931	119,016
2024-11-26	13.060	13.360	12.750	12.840	12.531	198,190
2024-11-25	12.100	13.200	12.100	13.200	12.882	325,033

← NewerPage 8 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.