Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 1.730 | 1.840 | 1.730 | 1.840 | 1.840 | 2,436 |
| 2023-04-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-03-31 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-03-30 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 1,600 |
| 2023-03-29 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 2,000 |
| 2023-03-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-03-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-03-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-03-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-03-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-03-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-03-16 | 1.670 | 1.780 | 1.670 | 1.750 | 1.750 | 325 |
| 2023-03-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-03-14 | 1.670 | 1.740 | 1.660 | 1.740 | 1.740 | 1,600 |
| 2023-03-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,000 |
| 2023-03-10 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 2,500 |
| 2023-03-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-03-08 | 1.840 | 1.840 | 1.760 | 1.760 | 1.760 | 660 |
| 2023-03-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 950 |
| 2023-03-06 | 1.840 | 1.930 | 1.780 | 1.840 | 1.840 | 7,050 |
| 2023-03-03 | 1.720 | 1.800 | 1.700 | 1.780 | 1.780 | 4,300 |
| 2023-03-02 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 3,500 |
| 2023-03-01 | 1.720 | 1.790 | 1.700 | 1.700 | 1.700 | 3,035 |
| 2023-02-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-27 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 2,650 |
| 2023-02-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-02-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-02-22 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 4,000 |
| 2023-02-21 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 1,150 |
| 2023-02-20 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 2,000 |
| 2023-02-17 | 1.890 | 1.900 | 1.850 | 1.850 | 1.850 | 2,500 |
| 2023-02-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 690 |
| 2023-02-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-02-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-02-13 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 100 |
| 2023-02-10 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2023-02-09 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 2,500 |
| 2023-02-08 | 1.890 | 1.920 | 1.860 | 1.890 | 1.890 | 4,400 |
| 2023-02-07 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 550 |
| 2023-02-06 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 3,116 |
| 2023-02-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-02-02 | 1.850 | 1.950 | 1.840 | 1.950 | 1.950 | 5,950 |
| 2023-02-01 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 989 |
| 2023-01-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-01-30 | 1.800 | 1.880 | 1.800 | 1.830 | 1.830 | 662 |
| 2023-01-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-01-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-01-25 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 500 |
| 2023-01-24 | 1.852 | 1.870 | 1.838 | 1.838 | 1.838 | 2,300 |
| 2023-01-23 | 1.820 | 1.850 | 1.796 | 1.796 | 1.796 | 1,050 |
| 2023-01-20 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 650 |
| 2023-01-19 | 1.828 | 1.828 | 1.770 | 1.770 | 1.770 | 1,272 |
| 2023-01-18 | 1.762 | 1.826 | 1.762 | 1.826 | 1.826 | 1,294 |
| 2023-01-17 | 1.800 | 1.802 | 1.780 | 1.780 | 1.780 | 4,166 |
| 2023-01-16 | 1.734 | 1.852 | 1.734 | 1.806 | 1.806 | 4,850 |
| 2023-01-13 | 1.702 | 1.732 | 1.660 | 1.692 | 1.692 | 4,800 |
| 2023-01-12 | 1.742 | 1.742 | 1.714 | 1.714 | 1.714 | 8,505 |
| 2023-01-11 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 711 |
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.