Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2023-12-14 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 1,000 |
| 2023-12-13 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 5,856 |
| 2023-12-12 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 2,000 |
| 2023-12-11 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 2,434 |
| 2023-12-08 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 230 |
| 2023-12-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-12-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-12-05 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 2,066 |
| 2023-12-04 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 289 |
| 2023-12-01 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 7,050 |
| 2023-11-30 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 6,087 |
| 2023-11-29 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 892 |
| 2023-11-28 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 1,413 |
| 2023-11-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-11-24 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 14,313 |
| 2023-11-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2023-11-22 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 805 |
| 2023-11-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2023-11-20 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 4,500 |
| 2023-11-17 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,374 |
| 2023-11-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-11-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-11-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-11-13 | 1.580 | 1.620 | 1.570 | 1.620 | 1.620 | 1,500 |
| 2023-11-10 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 1 |
| 2023-11-09 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 625 |
| 2023-11-08 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 1,000 |
| 2023-11-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-11-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-11-03 | 1.580 | 1.650 | 1.580 | 1.610 | 1.610 | 4,630 |
| 2023-11-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-11-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-10-30 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 6,100 |
| 2023-10-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-26 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 1,920 |
| 2023-10-25 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 1,202 |
| 2023-10-24 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 16,443 |
| 2023-10-23 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 11,800 |
| 2023-10-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-10-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2023-10-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 69 |
| 2023-10-13 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 500 |
| 2023-10-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-11 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 770 |
| 2023-10-10 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 800 |
| 2023-10-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-10-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-10-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-04 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 2,000 |
| 2023-10-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-10-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-09-29 | 1.400 | 1.500 | 1.400 | 1.480 | 1.480 | 33,215 |
| 2023-09-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2023-09-27 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 10,992 |
| 2023-09-26 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 163 |
| 2023-09-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 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.