Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-14 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0 |
| 2022-10-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-10-12 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-10-11 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-10-10 | 1.382 | 1.422 | 1.382 | 1.422 | 1.422 | 910 |
| 2022-10-07 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-10-06 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-10-05 | 1.450 | 1.452 | 1.450 | 1.452 | 1.452 | 805 |
| 2022-10-04 | 1.320 | 1.450 | 1.320 | 1.414 | 1.414 | 4,000 |
| 2022-10-03 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 0 |
| 2022-09-30 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 0 |
| 2022-09-29 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 0 |
| 2022-09-28 | 1.300 | 1.300 | 1.276 | 1.276 | 1.276 | 2,782 |
| 2022-09-27 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 0 |
| 2022-09-26 | 1.300 | 1.344 | 1.300 | 1.344 | 1.344 | 7,851 |
| 2022-09-23 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 0 |
| 2022-09-22 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 0 |
| 2022-09-21 | 1.302 | 1.344 | 1.300 | 1.344 | 1.344 | 3,750 |
| 2022-09-20 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 0 |
| 2022-09-19 | 1.338 | 1.338 | 1.338 | 1.338 | 1.338 | 0 |
| 2022-09-16 | 1.292 | 1.338 | 1.292 | 1.338 | 1.338 | 50 |
| 2022-09-15 | 1.260 | 1.338 | 1.260 | 1.338 | 1.338 | 3,300 |
| 2022-09-14 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 0 |
| 2022-09-13 | 1.320 | 1.320 | 1.228 | 1.308 | 1.308 | 5,000 |
| 2022-09-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-09 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 79 |
| 2022-09-08 | 1.372 | 1.376 | 1.350 | 1.376 | 1.376 | 7,500 |
| 2022-09-07 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-09-06 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-09-05 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-09-02 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 0 |
| 2022-09-01 | 1.482 | 1.482 | 1.422 | 1.422 | 1.422 | 202 |
| 2022-08-31 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-30 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-29 | 1.382 | 1.432 | 1.382 | 1.432 | 1.432 | 1 |
| 2022-08-26 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-25 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-24 | 1.382 | 1.432 | 1.382 | 1.432 | 1.432 | 643 |
| 2022-08-23 | 1.382 | 1.432 | 1.382 | 1.432 | 1.432 | 600 |
| 2022-08-22 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 0 |
| 2022-08-19 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-18 | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | 250 |
| 2022-08-17 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-16 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-15 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-12 | 1.390 | 1.466 | 1.390 | 1.466 | 1.466 | 1,500 |
| 2022-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-08-10 | 1.358 | 1.390 | 1.358 | 1.390 | 1.390 | 2,492 |
| 2022-08-09 | 1.356 | 1.358 | 1.320 | 1.320 | 1.320 | 1,259 |
| 2022-08-08 | 1.326 | 1.326 | 1.326 | 1.326 | 1.326 | 0 |
| 2022-08-05 | 1.334 | 1.334 | 1.334 | 1.334 | 1.334 | 0 |
| 2022-08-04 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 0 |
| 2022-08-03 | 1.354 | 1.376 | 1.282 | 1.336 | 1.336 | 2,015 |
| 2022-08-02 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 0 |
| 2022-08-01 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 0 |
| 2022-07-29 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 0 |
| 2022-07-28 | 1.284 | 1.318 | 1.280 | 1.318 | 1.318 | 3,500 |
| 2022-07-27 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 0 |
| 2022-07-26 | 1.328 | 1.328 | 1.308 | 1.308 | 1.308 | 75 |
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.