SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.050	59.000	57.450	57.650	57.650	104,786
2026-10-15	58.500	58.500	55.750	56.850	56.850	186,070
2026-10-14	62.600	64.200	60.550	60.550	60.550	101,172
2026-10-13	58.850	62.950	58.100	62.550	62.550	178,673
2026-10-12	59.300	60.300	58.350	59.800	59.800	51,166
2026-10-09	57.650	59.350	57.150	58.900	58.900	58,774
2026-10-08	58.400	58.450	57.200	57.950	57.950	48,272
2026-10-07	59.850	60.600	58.300	58.800	58.800	76,516
2026-10-06	60.600	60.600	58.750	60.500	60.500	71,236
2026-10-05	61.500	61.500	58.950	59.800	59.800	77,282
2026-10-02	59.900	61.900	59.900	61.150	61.150	121,482
2026-10-01	59.550	61.100	58.350	59.050	59.050	102,986
2026-09-30	58.250	60.150	57.900	59.950	59.950	93,309
2026-09-29	56.350	58.050	55.650	57.800	57.800	84,654
2026-09-28	56.150	56.350	53.750	55.850	55.850	164,038
2026-09-25	57.200	58.100	56.450	56.450	56.450	95,081
2026-09-24	59.850	59.850	55.850	55.850	55.850	76,495
2026-09-23	62.100	62.900	58.450	58.450	58.450	105,228
2026-09-22	59.000	62.150	57.250	62.000	62.000	133,156
2026-09-21	58.000	59.100	57.250	58.550	58.550	54,405
2026-09-18	56.850	58.400	56.500	56.800	56.800	502,465
2026-09-17	54.500	56.900	54.500	56.500	56.500	135,462
2026-09-16	56.250	56.300	54.450	55.300	55.300	93,328
2026-09-15	58.000	58.000	55.850	55.850	55.850	73,806
2026-09-14	57.600	58.400	55.500	57.650	57.650	69,053
2026-09-11	59.350	60.200	58.250	58.900	58.900	48,448
2026-09-10	62.200	62.250	56.750	59.350	59.350	87,314
2026-09-09	63.250	63.950	60.300	61.750	61.750	108,844
2026-09-08	60.500	63.750	60.300	63.600	63.600	88,795
2026-09-07	58.000	60.650	57.950	59.900	59.900	93,740
2026-09-04	57.600	58.000	56.650	56.650	56.650	47,263
2026-09-03	55.400	57.850	55.400	57.350	57.350	51,524
2026-09-02	56.200	56.450	54.700	56.150	56.150	104,206
2026-09-01	59.600	60.200	57.500	57.700	57.700	131,839
2026-08-31	57.500	59.300	56.600	59.300	59.300	76,959
2026-08-28	56.050	57.950	55.950	57.250	57.250	78,212
2026-08-27	55.950	57.250	55.250	56.000	56.000	76,477
2026-08-26	55.150	55.200	53.200	54.700	54.700	62,281
2026-08-25	55.000	56.150	54.950	55.650	55.650	46,560
2026-08-24	56.300	56.750	53.650	54.750	54.750	80,339
2026-08-21	57.750	58.750	56.350	56.800	56.800	53,507
2026-08-20	58.300	58.400	56.750	57.600	57.600	53,817
2026-08-19	56.300	58.250	56.050	57.400	57.400	61,576
2026-08-18	56.900	57.200	54.750	56.550	56.550	79,003
2026-08-17	59.150	60.000	56.950	57.300	57.300	70,254
2026-08-14	58.200	58.950	55.750	58.000	58.000	91,771
2026-08-13	60.950	61.000	56.350	58.300	58.300	186,573
2026-08-12	56.300	58.550	56.300	57.100	57.100	79,212
2026-08-11	55.350	57.050	54.950	55.200	55.200	55,133
2026-08-10	54.950	57.150	54.700	54.700	54.700	87,666
2026-08-07	55.150	56.200	54.250	54.550	54.550	57,868
2026-08-06	53.000	55.300	52.700	54.900	54.900	50,991
2026-08-05	55.800	56.700	52.750	53.500	53.500	74,817
2026-08-04	52.800	55.300	52.750	54.350	54.350	76,445
2026-08-03	52.950	53.250	50.350	52.250	52.250	151,209
2026-07-31	57.250	57.250	52.850	52.850	52.850	92,597
2026-07-30	51.200	55.550	50.800	55.000	55.000	93,995
2026-07-29	52.800	55.150	52.000	52.550	52.550	163,969
2026-07-28	55.000	55.000	49.300	49.740	49.740	203,653
2026-07-27	57.000	57.700	55.600	55.750	55.750	73,444

Page 1 of 3 · 129 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.