Solutiance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.464	0.484	0.450	0.468	0.936	14,995
2022-05-02	0.460	0.464	0.432	0.464	0.928	8,166
2022-04-29	0.432	0.432	0.432	0.432	0.864	0
2022-04-28	0.462	0.462	0.448	0.448	0.896	500
2022-04-27	0.470	0.470	0.470	0.470	0.940	0
2022-04-26	0.470	0.470	0.470	0.470	0.940	0
2022-04-25	0.500	0.540	0.470	0.470	0.940	2,728
2022-04-22	0.496	0.496	0.496	0.496	0.992	0
2022-04-21	0.496	0.496	0.496	0.496	0.992	0
2022-04-20	0.500	0.500	0.496	0.496	0.992	3,600
2022-04-19	0.500	0.505	0.496	0.496	0.992	1,452
2022-04-14	0.530	0.530	0.530	0.530	1.060	0
2022-04-13	0.515	0.530	0.515	0.530	1.060	1,000
2022-04-12	0.560	0.560	0.530	0.530	1.060	1,050
2022-04-11	0.560	0.560	0.530	0.530	1.060	1,500
2022-04-08	0.530	0.530	0.530	0.530	1.060	0
2022-04-07	0.530	0.530	0.530	0.530	1.060	0
2022-04-06	0.530	0.530	0.530	0.530	1.060	0
2022-04-05	0.530	0.530	0.530	0.530	1.060	0
2022-04-04	0.540	0.540	0.515	0.515	1.030	575
2022-04-01	0.515	0.515	0.515	0.515	1.030	0
2022-03-31	0.490	0.520	0.490	0.520	1.040	1,250
2022-03-30	0.525	0.525	0.525	0.525	1.050	0
2022-03-29	0.520	0.525	0.496	0.525	1.050	4,750
2022-03-28	0.560	0.560	0.560	0.560	1.120	0
2022-03-25	0.545	0.560	0.540	0.560	1.120	2,683
2022-03-24	0.580	0.580	0.580	0.580	1.160	0
2022-03-23	0.580	0.580	0.580	0.580	1.160	0
2022-03-22	0.580	0.580	0.580	0.580	1.160	0
2022-03-21	0.580	0.580	0.580	0.580	1.160	0
2022-03-18	0.580	0.580	0.580	0.580	1.160	0
2022-03-17	0.580	0.580	0.580	0.580	1.160	0
2022-03-16	0.580	0.580	0.580	0.580	1.160	0
2022-03-15	0.540	0.595	0.540	0.595	1.190	3,900
2022-03-14	0.540	0.550	0.540	0.550	1.100	200
2022-03-11	0.600	0.600	0.520	0.570	1.140	5,982
2022-03-10	0.600	0.600	0.580	0.580	1.160	2,000
2022-03-09	0.620	0.645	0.600	0.640	1.280	3,875
2022-03-08	0.610	0.610	0.610	0.610	1.220	0
2022-03-07	0.630	0.630	0.630	0.630	1.260	1,000
2022-03-04	0.665	0.665	0.665	0.665	1.330	0
2022-03-03	0.675	0.675	0.670	0.670	1.340	1,000
2022-03-02	0.635	0.640	0.635	0.640	1.280	1,000
2022-03-01	0.660	0.660	0.600	0.600	1.200	4,753
2022-02-28	0.680	0.680	0.680	0.680	1.360	0
2022-02-25	0.685	0.685	0.685	0.685	1.370	0
2022-02-24	0.735	0.735	0.660	0.700	1.400	10,229
2022-02-23	0.745	0.745	0.745	0.745	1.490	0
2022-02-22	0.735	0.735	0.730	0.730	1.460	2,819
2022-02-21	0.780	0.780	0.740	0.740	1.480	1,290
2022-02-18	0.740	0.740	0.730	0.735	1.470	675
2022-02-17	0.735	0.780	0.735	0.740	1.480	4,096
2022-02-16	0.735	0.745	0.735	0.745	1.490	2,400
2022-02-15	0.780	0.780	0.745	0.745	1.490	3,750
2022-02-14	0.780	0.780	0.740	0.740	1.480	200
2022-02-11	0.720	0.740	0.720	0.740	1.480	285
2022-02-10	0.750	0.750	0.735	0.735	1.470	5,712
2022-02-09	0.770	0.795	0.750	0.750	1.500	23,155
2022-02-08	0.775	0.795	0.775	0.785	1.570	815
2022-02-07	0.805	0.805	0.805	0.805	1.610	0

← NewerPage 20 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.