Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 0 |
| 2023-01-09 | 1.742 | 1.800 | 1.742 | 1.770 | 1.770 | 5,089 |
| 2023-01-06 | 1.798 | 1.800 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2023-01-05 | 1.740 | 1.800 | 1.740 | 1.766 | 1.766 | 3,300 |
| 2023-01-04 | 1.690 | 1.700 | 1.650 | 1.696 | 1.696 | 5,115 |
| 2023-01-03 | 1.690 | 1.700 | 1.672 | 1.676 | 1.676 | 5,449 |
| 2023-01-02 | 1.670 | 1.672 | 1.670 | 1.670 | 1.670 | 2,500 |
| 2022-12-30 | 1.550 | 1.632 | 1.550 | 1.628 | 1.628 | 548 |
| 2022-12-29 | 1.608 | 1.608 | 1.608 | 1.608 | 1.608 | 0 |
| 2022-12-28 | 1.608 | 1.608 | 1.608 | 1.608 | 1.608 | 0 |
| 2022-12-27 | 1.572 | 1.572 | 1.560 | 1.560 | 1.560 | 2,484 |
| 2022-12-23 | 1.602 | 1.630 | 1.600 | 1.618 | 1.618 | 2,249 |
| 2022-12-22 | 1.602 | 1.674 | 1.602 | 1.674 | 1.674 | 100 |
| 2022-12-21 | 1.640 | 1.654 | 1.640 | 1.654 | 1.654 | 225 |
| 2022-12-20 | 1.660 | 1.674 | 1.660 | 1.674 | 1.674 | 700 |
| 2022-12-19 | 1.684 | 1.684 | 1.684 | 1.684 | 1.684 | 0 |
| 2022-12-16 | 1.706 | 1.706 | 1.706 | 1.706 | 1.706 | 0 |
| 2022-12-15 | 1.720 | 1.720 | 1.706 | 1.706 | 1.706 | 850 |
| 2022-12-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-12-13 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 1,325 |
| 2022-12-12 | 1.827 | 1.924 | 1.700 | 1.878 | 1.878 | 11,480 |
| 2022-12-09 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 50 |
| 2022-12-08 | 1.496 | 1.556 | 1.496 | 1.556 | 1.556 | 800 |
| 2022-12-07 | 1.342 | 1.356 | 1.340 | 1.356 | 1.356 | 9,608 |
| 2022-12-06 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2022-12-05 | 1.382 | 1.382 | 1.380 | 1.380 | 1.380 | 800 |
| 2022-12-02 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-12-01 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-30 | 1.382 | 1.422 | 1.382 | 1.422 | 1.422 | 152 |
| 2022-11-29 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-28 | 1.384 | 1.422 | 1.382 | 1.422 | 1.422 | 2,000 |
| 2022-11-25 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-24 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-23 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-22 | 1.424 | 1.424 | 1.424 | 1.424 | 1.424 | 0 |
| 2022-11-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2022-11-18 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-17 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-16 | 1.440 | 1.452 | 1.440 | 1.452 | 1.452 | 194 |
| 2022-11-15 | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | 0 |
| 2022-11-14 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-11 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-10 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-09 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-08 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-07 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-04 | 1.382 | 1.422 | 1.382 | 1.422 | 1.422 | 450 |
| 2022-11-03 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-02 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-11-01 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-10-31 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-28 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-27 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-26 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-25 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-24 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-21 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-20 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-19 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-18 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 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.