Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 866 |
| 2024-03-12 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-03-11 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 3,250 |
| 2024-03-08 | 2.280 | 2.340 | 2.240 | 2.340 | 2.340 | 2,425 |
| 2024-03-07 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-03-06 | 2.360 | 2.380 | 2.280 | 2.380 | 2.380 | 200 |
| 2024-03-05 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-03-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 636 |
| 2024-03-01 | 2.300 | 2.380 | 2.300 | 2.380 | 2.380 | 2,000 |
| 2024-02-29 | 2.300 | 2.380 | 2.280 | 2.380 | 2.380 | 2,874 |
| 2024-02-28 | 2.520 | 2.520 | 2.300 | 2.420 | 2.420 | 6,422 |
| 2024-02-27 | 2.660 | 2.660 | 2.540 | 2.540 | 2.540 | 10,770 |
| 2024-02-26 | 2.380 | 2.600 | 2.380 | 2.600 | 2.600 | 19,751 |
| 2024-02-23 | 2.380 | 2.380 | 2.300 | 2.380 | 2.380 | 19,632 |
| 2024-02-22 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 2,618 |
| 2024-02-21 | 2.400 | 2.500 | 2.380 | 2.500 | 2.500 | 5,176 |
| 2024-02-20 | 2.280 | 2.380 | 2.280 | 2.360 | 2.360 | 2,431 |
| 2024-02-19 | 2.120 | 2.280 | 2.120 | 2.260 | 2.260 | 7,854 |
| 2024-02-16 | 2.020 | 2.120 | 2.000 | 2.120 | 2.120 | 9,800 |
| 2024-02-15 | 2.040 | 2.100 | 2.020 | 2.100 | 2.100 | 687 |
| 2024-02-14 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 4,300 |
| 2024-02-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-02-12 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 50 |
| 2024-02-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-02-07 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2024-02-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-05 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 2,035 |
| 2024-02-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-02-01 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 5,027 |
| 2024-01-31 | 1.960 | 2.080 | 1.960 | 2.000 | 2.000 | 23,108 |
| 2024-01-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-01-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-24 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 500 |
| 2024-01-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-01-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-01-19 | 1.870 | 1.940 | 1.860 | 1.940 | 1.940 | 1,500 |
| 2024-01-18 | 1.870 | 1.940 | 1.870 | 1.940 | 1.940 | 500 |
| 2024-01-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-16 | 1.870 | 1.960 | 1.870 | 1.960 | 1.960 | 1,689 |
| 2024-01-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-12 | 1.870 | 1.940 | 1.860 | 1.940 | 1.940 | 3,671 |
| 2024-01-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-01-10 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 750 |
| 2024-01-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-01-08 | 1.960 | 1.960 | 1.860 | 1.940 | 1.940 | 1,134 |
| 2024-01-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-01-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 50 |
| 2024-01-03 | 1.950 | 1.950 | 1.840 | 1.840 | 1.840 | 41,847 |
| 2024-01-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-29 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 30,000 |
| 2023-12-28 | 1.960 | 2.000 | 1.950 | 2.000 | 2.000 | 52,050 |
| 2023-12-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-12-22 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 400 |
| 2023-12-21 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 860 |
| 2023-12-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-12-19 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 1,690 |
| 2023-12-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.