Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.900 | 4.000 | 3.890 | 4.000 | 4.000 | 6,959 |
| 2024-03-13 | 3.910 | 3.940 | 3.770 | 3.890 | 3.890 | 18,482 |
| 2024-03-12 | 3.910 | 3.940 | 3.810 | 3.880 | 3.880 | 9,582 |
| 2024-03-11 | 4.030 | 4.030 | 3.860 | 3.870 | 3.870 | 6,931 |
| 2024-03-08 | 3.840 | 4.090 | 3.820 | 4.030 | 4.030 | 74,185 |
| 2024-03-07 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 2,478 |
| 2024-03-06 | 3.840 | 3.840 | 3.710 | 3.790 | 3.790 | 5,020 |
| 2024-03-05 | 3.790 | 3.810 | 3.740 | 3.810 | 3.810 | 2,589 |
| 2024-03-04 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 2,615 |
| 2024-03-01 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 5,233 |
| 2024-02-29 | 3.650 | 3.700 | 3.620 | 3.650 | 3.650 | 8,408 |
| 2024-02-28 | 3.710 | 3.710 | 3.650 | 3.700 | 3.700 | 4,900 |
| 2024-02-27 | 3.750 | 3.770 | 3.660 | 3.730 | 3.730 | 6,892 |
| 2024-02-26 | 3.760 | 3.800 | 3.730 | 3.760 | 3.760 | 4,974 |
| 2024-02-23 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 5,012 |
| 2024-02-22 | 3.900 | 3.900 | 3.720 | 3.810 | 3.810 | 26,331 |
| 2024-02-21 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 22,425 |
| 2024-02-20 | 4.080 | 4.080 | 3.700 | 3.730 | 3.730 | 92,401 |
| 2024-02-19 | 4.205 | 4.320 | 4.050 | 4.050 | 4.050 | 21,067 |
| 2024-02-16 | 4.010 | 4.235 | 4.010 | 4.190 | 4.190 | 21,849 |
| 2024-02-15 | 4.095 | 4.190 | 3.880 | 4.000 | 4.000 | 36,901 |
| 2024-02-14 | 3.720 | 4.000 | 3.720 | 3.980 | 3.980 | 31,003 |
| 2024-02-13 | 3.880 | 3.880 | 3.620 | 3.785 | 3.785 | 19,033 |
| 2024-02-12 | 3.980 | 4.030 | 3.800 | 3.850 | 3.850 | 17,919 |
| 2024-02-09 | 4.020 | 4.070 | 3.915 | 4.050 | 4.050 | 14,902 |
| 2024-02-08 | 4.050 | 4.085 | 4.000 | 4.080 | 4.080 | 6,603 |
| 2024-02-07 | 4.120 | 4.180 | 4.000 | 4.080 | 4.080 | 16,342 |
| 2024-02-06 | 4.170 | 4.220 | 4.095 | 4.155 | 4.155 | 13,065 |
| 2024-02-05 | 4.250 | 4.330 | 4.190 | 4.190 | 4.190 | 6,563 |
| 2024-02-02 | 4.240 | 4.270 | 4.190 | 4.240 | 4.240 | 4,809 |
| 2024-02-01 | 4.230 | 4.260 | 4.180 | 4.220 | 4.220 | 4,718 |
| 2024-01-31 | 4.220 | 4.270 | 4.200 | 4.250 | 4.250 | 6,734 |
| 2024-01-30 | 4.270 | 4.270 | 4.220 | 4.260 | 4.260 | 2,800 |
| 2024-01-29 | 4.340 | 4.340 | 4.100 | 4.255 | 4.255 | 27,764 |
| 2024-01-26 | 4.440 | 4.520 | 4.160 | 4.300 | 4.300 | 26,888 |
| 2024-01-25 | 4.300 | 4.800 | 4.290 | 4.400 | 4.400 | 84,982 |
| 2024-01-24 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 14,213 |
| 2024-01-23 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 9,328 |
| 2024-01-22 | 4.530 | 4.575 | 4.410 | 4.465 | 4.465 | 4,609 |
| 2024-01-19 | 4.550 | 4.580 | 4.360 | 4.580 | 4.580 | 10,704 |
| 2024-01-18 | 4.500 | 4.540 | 4.490 | 4.520 | 4.520 | 4,541 |
| 2024-01-17 | 4.550 | 4.570 | 4.500 | 4.525 | 4.525 | 5,902 |
| 2024-01-16 | 4.575 | 4.575 | 4.525 | 4.550 | 4.550 | 1,149 |
| 2024-01-15 | 4.555 | 4.600 | 4.500 | 4.560 | 4.560 | 12,977 |
| 2024-01-12 | 4.610 | 4.620 | 4.550 | 4.550 | 4.550 | 3,372 |
| 2024-01-11 | 4.620 | 4.620 | 4.520 | 4.580 | 4.580 | 11,533 |
| 2024-01-10 | 4.670 | 4.670 | 4.600 | 4.600 | 4.600 | 6,240 |
| 2024-01-09 | 4.670 | 4.720 | 4.605 | 4.655 | 4.655 | 13,384 |
| 2024-01-08 | 4.720 | 4.720 | 4.655 | 4.700 | 4.700 | 4,469 |
| 2024-01-05 | 4.730 | 4.760 | 4.660 | 4.715 | 4.715 | 10,022 |
| 2024-01-04 | 4.760 | 4.770 | 4.680 | 4.720 | 4.720 | 9,811 |
| 2024-01-03 | 4.715 | 4.770 | 4.650 | 4.760 | 4.760 | 18,154 |
| 2024-01-02 | 4.600 | 4.720 | 4.600 | 4.715 | 4.715 | 5,916 |
| 2023-12-29 | 4.655 | 4.680 | 4.605 | 4.640 | 4.640 | 11,602 |
| 2023-12-28 | 4.700 | 4.700 | 4.620 | 4.650 | 4.650 | 12,725 |
| 2023-12-27 | 4.620 | 4.735 | 4.550 | 4.670 | 4.670 | 27,708 |
| 2023-12-22 | 4.900 | 4.945 | 4.655 | 4.720 | 4.720 | 28,274 |
| 2023-12-21 | 4.980 | 5.000 | 4.520 | 4.940 | 4.940 | 26,286 |
| 2023-12-20 | 4.990 | 5.000 | 4.950 | 4.980 | 4.980 | 10,048 |
| 2023-12-19 | 4.950 | 5.000 | 4.930 | 5.000 | 5.000 | 4,297 |
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.