Solutiance AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.296	1.296	1.296	1.296	1.296	0
2022-07-22	1.250	1.332	1.250	1.332	1.332	4,111
2022-07-21	1.252	1.296	1.252	1.296	1.296	35
2022-07-20	1.296	1.296	1.296	1.296	1.296	0
2022-07-19	1.296	1.296	1.296	1.296	1.296	0
2022-07-18	1.252	1.296	1.252	1.296	1.296	25
2022-07-15	1.296	1.296	1.296	1.296	1.296	0
2022-07-14	1.252	1.296	1.252	1.296	1.296	150
2022-07-13	1.296	1.296	1.296	1.296	1.296	0
2022-07-12	1.296	1.296	1.296	1.296	1.296	0
2022-07-11	1.296	1.296	1.296	1.296	1.296	0
2022-07-08	1.296	1.296	1.296	1.296	1.296	0
2022-07-07	1.296	1.296	1.296	1.296	1.296	0
2022-07-06	1.296	1.296	1.296	1.296	1.296	0
2022-07-05	1.280	1.330	1.280	1.296	1.296	3,550
2022-07-04	1.330	1.330	1.286	1.286	1.286	836
2022-07-01	1.310	1.342	1.290	1.338	1.338	2,000
2022-06-30	1.154	1.276	1.154	1.260	1.260	2,036
2022-06-29	1.150	1.160	1.080	1.118	1.118	8,023
2022-06-28	1.122	1.158	1.122	1.158	1.158	4,000
2022-06-27	1.005	1.122	1.005	1.071	1.071	18
2022-06-24	1.050	1.050	1.050	1.050	1.050	2,000
2022-06-23	1.050	1.050	1.050	1.050	1.050	0
2022-06-22	0.550	0.575	0.540	0.540	1.080	2,089
2022-06-21	0.545	0.565	0.545	0.550	1.100	3,709
2022-06-20	0.560	0.560	0.525	0.525	1.050	1,006
2022-06-17	0.530	0.530	0.530	0.530	1.060	0
2022-06-16	0.530	0.530	0.530	0.530	1.060	0
2022-06-15	0.530	0.530	0.530	0.530	1.060	0
2022-06-14	0.530	0.530	0.510	0.525	1.050	7,500
2022-06-13	0.560	0.560	0.540	0.540	1.080	795
2022-06-10	0.550	0.550	0.545	0.545	1.090	1,084
2022-06-09	0.545	0.545	0.545	0.545	1.090	0
2022-06-08	0.565	0.565	0.565	0.565	1.130	0
2022-06-07	0.575	0.575	0.565	0.565	1.130	75
2022-06-06	0.555	0.555	0.555	0.555	1.110	0
2022-06-03	0.540	0.540	0.540	0.540	1.080	0
2022-06-02	0.540	0.540	0.540	0.540	1.080	0
2022-06-01	0.535	0.540	0.535	0.540	1.080	1,000
2022-05-31	0.490	0.500	0.480	0.480	0.960	5,900
2022-05-30	0.496	0.496	0.496	0.496	0.992	0
2022-05-27	0.496	0.496	0.496	0.496	0.992	0
2022-05-26	0.496	0.496	0.496	0.496	0.992	0
2022-05-25	0.480	0.480	0.480	0.480	0.960	0
2022-05-24	0.480	0.480	0.480	0.480	0.960	0
2022-05-23	0.486	0.486	0.486	0.486	0.972	0
2022-05-20	0.500	0.505	0.500	0.500	1.000	2,290
2022-05-19	0.525	0.525	0.525	0.525	1.050	0
2022-05-18	0.520	0.580	0.520	0.525	1.050	2,717
2022-05-17	0.510	0.530	0.510	0.520	1.040	3,202
2022-05-16	0.515	0.555	0.515	0.530	1.060	5,219
2022-05-13	0.560	0.560	0.560	0.560	1.120	0
2022-05-12	0.505	0.565	0.500	0.560	1.120	2,500
2022-05-11	0.468	0.468	0.468	0.468	0.936	0
2022-05-10	0.490	0.490	0.468	0.468	0.936	4,250
2022-05-09	0.505	0.505	0.505	0.505	1.010	0
2022-05-06	0.505	0.505	0.505	0.505	1.010	0
2022-05-05	0.452	0.505	0.450	0.505	1.010	5,588
2022-05-04	0.438	0.438	0.438	0.438	0.876	0
2022-05-03	0.464	0.484	0.450	0.468	0.936	14,995

← NewerPage 19 of 22 · 1,275 trading daysOlder →

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.