SMA Solar Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.470 | 11.910 | 11.430 | 11.860 | 11.574 | 139,916 |
| 2024-11-21 | 12.000 | 12.020 | 11.340 | 11.420 | 11.145 | 201,559 |
| 2024-11-20 | 12.200 | 12.310 | 12.030 | 12.050 | 11.760 | 96,561 |
| 2024-11-19 | 12.810 | 12.970 | 12.080 | 12.320 | 12.023 | 190,570 |
| 2024-11-18 | 12.090 | 12.750 | 11.820 | 12.720 | 12.414 | 432,730 |
| 2024-11-15 | 11.610 | 12.240 | 11.350 | 12.000 | 11.711 | 449,130 |
| 2024-11-14 | 11.700 | 12.210 | 10.940 | 11.930 | 11.643 | 943,046 |
| 2024-11-13 | 13.390 | 13.910 | 13.390 | 13.820 | 13.487 | 303,850 |
| 2024-11-12 | 14.200 | 14.270 | 13.510 | 13.560 | 13.233 | 168,927 |
| 2024-11-11 | 14.300 | 14.700 | 14.160 | 14.400 | 14.053 | 165,599 |
| 2024-11-08 | 14.190 | 14.520 | 13.960 | 14.140 | 13.799 | 224,806 |
| 2024-11-07 | 13.410 | 14.300 | 13.350 | 13.990 | 13.653 | 300,490 |
| 2024-11-06 | 14.700 | 15.000 | 13.200 | 13.600 | 13.272 | 821,381 |
| 2024-11-05 | 15.770 | 15.890 | 15.200 | 15.220 | 14.853 | 144,665 |
| 2024-11-04 | 15.640 | 16.000 | 15.580 | 15.770 | 15.390 | 95,710 |
| 2024-11-01 | 16.080 | 16.100 | 15.490 | 15.800 | 15.420 | 147,298 |
| 2024-10-31 | 16.390 | 16.510 | 15.960 | 16.030 | 15.644 | 105,377 |
| 2024-10-30 | 16.240 | 16.640 | 16.080 | 16.560 | 16.161 | 181,709 |
| 2024-10-29 | 16.880 | 16.880 | 16.400 | 16.410 | 16.015 | 151,662 |
| 2024-10-28 | 16.710 | 17.030 | 16.150 | 16.920 | 16.513 | 228,526 |
| 2024-10-25 | 15.690 | 17.000 | 15.600 | 16.600 | 16.200 | 436,435 |
| 2024-10-24 | 15.030 | 15.520 | 14.620 | 15.420 | 15.049 | 150,385 |
| 2024-10-23 | 14.690 | 15.460 | 14.400 | 14.930 | 14.570 | 270,884 |
| 2024-10-22 | 14.880 | 14.950 | 14.660 | 14.800 | 14.444 | 106,734 |
| 2024-10-21 | 15.040 | 15.280 | 14.700 | 14.800 | 14.444 | 168,899 |
| 2024-10-18 | 15.110 | 15.610 | 14.910 | 14.910 | 14.551 | 145,133 |
| 2024-10-17 | 15.200 | 15.390 | 14.960 | 15.040 | 14.678 | 174,235 |
| 2024-10-16 | 15.570 | 15.930 | 15.150 | 15.150 | 14.785 | 196,167 |
| 2024-10-15 | 16.330 | 16.330 | 15.550 | 15.650 | 15.273 | 177,830 |
| 2024-10-14 | 16.570 | 16.640 | 16.140 | 16.240 | 15.849 | 145,517 |
| 2024-10-11 | 16.610 | 17.080 | 16.340 | 16.340 | 15.947 | 176,943 |
| 2024-10-10 | 17.210 | 17.230 | 16.600 | 16.650 | 16.249 | 326,328 |
| 2024-10-09 | 17.300 | 17.460 | 17.170 | 17.200 | 16.786 | 136,522 |
| 2024-10-08 | 17.620 | 17.830 | 17.380 | 17.380 | 16.961 | 115,004 |
| 2024-10-07 | 17.750 | 18.200 | 17.230 | 17.970 | 17.537 | 149,291 |
| 2024-10-04 | 17.450 | 17.600 | 17.280 | 17.440 | 17.020 | 120,722 |
| 2024-10-03 | 17.710 | 17.750 | 17.260 | 17.260 | 16.844 | 146,225 |
| 2024-10-02 | 18.310 | 18.520 | 17.680 | 17.870 | 17.440 | 206,079 |
| 2024-10-01 | 18.120 | 18.770 | 18.030 | 18.240 | 17.801 | 217,292 |
| 2024-09-30 | 19.000 | 19.050 | 17.810 | 18.050 | 17.615 | 218,316 |
| 2024-09-27 | 17.600 | 18.610 | 17.590 | 18.610 | 18.162 | 433,977 |
| 2024-09-26 | 17.600 | 18.130 | 17.340 | 17.710 | 17.284 | 415,113 |
| 2024-09-25 | 17.660 | 18.080 | 17.100 | 17.100 | 16.688 | 206,498 |
| 2024-09-24 | 18.190 | 18.470 | 17.450 | 17.590 | 17.166 | 248,682 |
| 2024-09-23 | 17.570 | 18.150 | 17.340 | 17.900 | 17.469 | 176,322 |
| 2024-09-20 | 17.890 | 18.020 | 17.180 | 17.410 | 16.991 | 637,819 |
| 2024-09-19 | 19.130 | 19.230 | 17.850 | 17.850 | 17.420 | 562,536 |
| 2024-09-18 | 19.000 | 19.300 | 18.650 | 19.060 | 18.601 | 104,841 |
| 2024-09-17 | 18.000 | 19.370 | 17.940 | 18.980 | 18.523 | 295,539 |
| 2024-09-16 | 18.650 | 18.650 | 17.890 | 17.890 | 17.459 | 204,076 |
| 2024-09-13 | 18.500 | 19.200 | 18.460 | 18.780 | 18.328 | 132,794 |
| 2024-09-12 | 18.510 | 18.920 | 18.420 | 18.430 | 17.986 | 123,820 |
| 2024-09-11 | 18.130 | 18.760 | 17.840 | 18.090 | 17.654 | 178,430 |
| 2024-09-10 | 18.100 | 18.520 | 17.790 | 17.790 | 17.362 | 101,009 |
| 2024-09-09 | 18.660 | 19.000 | 18.120 | 18.120 | 17.684 | 109,745 |
| 2024-09-06 | 19.570 | 19.610 | 18.340 | 18.570 | 18.123 | 205,034 |
| 2024-09-05 | 19.700 | 19.990 | 19.340 | 19.710 | 19.235 | 98,222 |
| 2024-09-04 | 19.220 | 20.040 | 19.220 | 19.840 | 19.362 | 118,599 |
| 2024-09-03 | 20.460 | 20.660 | 19.580 | 19.790 | 19.313 | 210,433 |
| 2024-09-02 | 20.920 | 20.920 | 20.120 | 20.560 | 20.065 | 218,202 |
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.