Solutiance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.800	0.830	0.800	0.830	1.660	150
2022-02-03	0.800	0.800	0.780	0.780	1.560	1,100
2022-02-02	0.830	0.865	0.830	0.835	1.670	13,650
2022-02-01	0.800	0.800	0.800	0.800	1.600	0
2022-01-31	0.800	0.800	0.780	0.780	1.560	500
2022-01-28	0.780	0.780	0.780	0.780	1.560	0
2022-01-27	0.780	0.780	0.780	0.780	1.560	0
2022-01-26	0.780	0.780	0.780	0.780	1.560	0
2022-01-25	0.780	0.780	0.780	0.780	1.560	0
2022-01-24	0.800	0.800	0.780	0.780	1.560	1,796
2022-01-21	0.830	0.850	0.790	0.790	1.580	12,813
2022-01-20	0.790	0.790	0.790	0.790	1.580	0
2022-01-19	0.780	0.780	0.780	0.780	1.560	0
2022-01-18	0.775	0.775	0.775	0.775	1.550	0
2022-01-17	0.780	0.785	0.780	0.785	1.570	2,458
2022-01-14	0.780	0.780	0.765	0.765	1.530	8,384
2022-01-13	0.790	0.815	0.780	0.790	1.580	2,565
2022-01-12	0.835	0.835	0.790	0.790	1.580	16,500
2022-01-11	0.785	0.785	0.785	0.785	1.570	0
2022-01-10	0.750	0.770	0.725	0.770	1.540	1,265
2022-01-07	0.755	0.770	0.755	0.770	1.540	1,250
2022-01-06	0.770	0.775	0.760	0.775	1.550	2,250
2022-01-05	0.775	0.775	0.770	0.770	1.540	3,731
2022-01-04	0.785	0.790	0.785	0.790	1.580	2,500
2022-01-03	0.810	0.810	0.810	0.810	1.620	0
2021-12-30	0.765	0.830	0.765	0.830	1.660	496
2021-12-29	0.795	0.810	0.790	0.810	1.620	5,328
2021-12-28	0.770	0.800	0.770	0.800	1.600	6,815
2021-12-27	0.810	0.810	0.795	0.795	1.590	1,000
2021-12-23	0.795	0.835	0.790	0.820	1.640	7,350
2021-12-22	0.795	0.795	0.740	0.790	1.580	7,918
2021-12-21	0.770	0.785	0.770	0.785	1.570	447
2021-12-20	0.810	0.810	0.760	0.785	1.570	104,131
2021-12-17	0.800	0.820	0.800	0.815	1.630	5,129
2021-12-16	0.765	0.865	0.675	0.795	1.590	57,217
2021-12-15	0.760	0.760	0.760	0.760	1.520	0
2021-12-14	0.770	0.770	0.745	0.760	1.520	5,542
2021-12-13	0.760	0.765	0.755	0.765	1.530	1,840
2021-12-10	0.800	0.800	0.780	0.780	1.560	2,000
2021-12-09	0.800	0.800	0.790	0.790	1.580	5,935
2021-12-08	0.835	0.835	0.835	0.835	1.670	0
2021-12-07	0.835	0.835	0.835	0.835	1.670	0
2021-12-06	0.810	0.865	0.810	0.835	1.670	800
2021-12-03	0.860	0.860	0.850	0.850	1.700	1,446
2021-12-02	0.830	0.865	0.830	0.865	1.730	795
2021-12-01	0.835	0.885	0.830	0.885	1.770	9,674
2021-11-30	0.805	0.835	0.805	0.835	1.670	885
2021-11-29	0.870	0.870	0.870	0.870	1.740	500
2021-11-26	0.840	0.875	0.795	0.875	1.750	9,225
2021-11-25	0.875	0.880	0.875	0.880	1.760	1,500
2021-11-24	0.875	0.880	0.875	0.880	1.760	1,000
2021-11-23	0.880	0.880	0.880	0.880	1.760	1,250
2021-11-22	0.840	0.915	0.810	0.865	1.730	7,411
2021-11-19	0.880	0.880	0.880	0.880	1.760	5,000
2021-11-18	0.865	0.895	0.865	0.880	1.760	2,531
2021-11-17	0.855	0.900	0.855	0.900	1.800	1,050
2021-11-16	0.880	0.900	0.850	0.900	1.800	11,070
2021-11-15	0.880	0.880	0.860	0.880	1.760	58,944
2021-11-12	0.850	0.850	0.850	0.850	1.700	0
2021-11-11	0.850	0.850	0.850	0.850	1.700	0

← NewerPage 21 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.