Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 4,913 |
| 2023-12-15 | 4.960 | 5.040 | 4.900 | 5.010 | 5.010 | 4,736 |
| 2023-12-14 | 5.040 | 5.040 | 4.960 | 5.000 | 5.000 | 3,011 |
| 2023-12-13 | 5.040 | 5.060 | 4.940 | 5.000 | 5.000 | 3,127 |
| 2023-12-12 | 5.120 | 5.120 | 4.980 | 5.060 | 5.060 | 9,576 |
| 2023-12-11 | 5.130 | 5.190 | 5.040 | 5.040 | 5.040 | 10,529 |
| 2023-12-08 | 4.930 | 5.140 | 4.880 | 5.120 | 5.120 | 11,267 |
| 2023-12-07 | 4.900 | 4.960 | 4.800 | 4.935 | 4.935 | 12,976 |
| 2023-12-06 | 4.950 | 4.955 | 4.780 | 4.920 | 4.920 | 25,910 |
| 2023-12-05 | 4.705 | 5.040 | 4.700 | 4.950 | 4.950 | 60,535 |
| 2023-12-04 | 4.630 | 4.730 | 4.590 | 4.705 | 4.705 | 13,764 |
| 2023-12-01 | 4.630 | 4.630 | 4.540 | 4.605 | 4.605 | 5,804 |
| 2023-11-30 | 4.630 | 4.650 | 4.540 | 4.610 | 4.610 | 8,018 |
| 2023-11-29 | 4.630 | 4.710 | 4.600 | 4.620 | 4.620 | 8,420 |
| 2023-11-28 | 4.620 | 4.635 | 4.505 | 4.630 | 4.630 | 17,097 |
| 2023-11-27 | 4.740 | 4.740 | 4.540 | 4.615 | 4.615 | 24,274 |
| 2023-11-24 | 4.725 | 4.800 | 4.630 | 4.725 | 4.725 | 11,444 |
| 2023-11-23 | 4.720 | 4.730 | 4.600 | 4.710 | 4.710 | 11,917 |
| 2023-11-22 | 4.830 | 4.830 | 4.690 | 4.690 | 4.690 | 7,142 |
| 2023-11-21 | 4.820 | 4.820 | 4.780 | 4.800 | 4.800 | 37,655 |
| 2023-11-20 | 4.805 | 4.830 | 4.750 | 4.800 | 4.800 | 4,870 |
| 2023-11-17 | 4.830 | 4.850 | 4.820 | 4.830 | 4.830 | 2,528 |
| 2023-11-16 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 1,698 |
| 2023-11-15 | 4.830 | 4.905 | 4.800 | 4.840 | 4.840 | 6,773 |
| 2023-11-14 | 4.840 | 4.880 | 4.800 | 4.835 | 4.835 | 6,704 |
| 2023-11-13 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 6,310 |
| 2023-11-10 | 4.780 | 4.860 | 4.770 | 4.830 | 4.830 | 5,233 |
| 2023-11-09 | 4.760 | 4.830 | 4.760 | 4.810 | 4.810 | 3,728 |
| 2023-11-08 | 4.720 | 4.770 | 4.700 | 4.730 | 4.730 | 3,661 |
| 2023-11-07 | 4.700 | 4.860 | 4.700 | 4.750 | 4.750 | 15,645 |
| 2023-11-06 | 4.860 | 4.890 | 4.560 | 4.720 | 4.720 | 13,738 |
| 2023-11-03 | 4.570 | 4.900 | 4.510 | 4.875 | 4.875 | 14,537 |
| 2023-11-02 | 4.585 | 4.640 | 4.390 | 4.640 | 4.640 | 9,390 |
| 2023-11-01 | 4.595 | 4.595 | 4.420 | 4.550 | 4.550 | 6,909 |
| 2023-10-31 | 4.610 | 4.690 | 4.455 | 4.560 | 4.560 | 8,939 |
| 2023-10-30 | 4.830 | 4.890 | 4.430 | 4.620 | 4.620 | 30,001 |
| 2023-10-27 | 4.900 | 4.900 | 4.740 | 4.880 | 4.880 | 1,145 |
| 2023-10-26 | 4.950 | 4.960 | 4.790 | 4.920 | 4.920 | 6,675 |
| 2023-10-25 | 5.100 | 5.100 | 4.950 | 5.000 | 5.000 | 4,136 |
| 2023-10-24 | 4.700 | 5.310 | 4.700 | 5.120 | 5.120 | 21,015 |
| 2023-10-23 | 4.785 | 4.850 | 4.650 | 4.700 | 4.700 | 10,018 |
| 2023-10-20 | 4.900 | 4.900 | 4.750 | 4.860 | 4.860 | 2,923 |
| 2023-10-19 | 4.840 | 4.880 | 4.435 | 4.790 | 4.790 | 19,089 |
| 2023-10-18 | 4.880 | 5.020 | 4.800 | 4.830 | 4.830 | 14,550 |
| 2023-10-17 | 5.180 | 5.190 | 4.670 | 4.850 | 4.850 | 62,967 |
| 2023-10-16 | 5.200 | 5.210 | 5.170 | 5.180 | 5.180 | 1,985 |
| 2023-10-13 | 5.200 | 5.220 | 5.170 | 5.200 | 5.200 | 5,004 |
| 2023-10-12 | 5.120 | 5.220 | 5.090 | 5.220 | 5.220 | 3,448 |
| 2023-10-11 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 10,216 |
| 2023-10-10 | 5.360 | 5.560 | 5.220 | 5.220 | 5.220 | 9,291 |
| 2023-10-09 | 5.210 | 5.440 | 5.210 | 5.360 | 5.360 | 2,460 |
| 2023-10-06 | 4.900 | 5.580 | 4.750 | 5.340 | 5.340 | 35,331 |
| 2023-10-05 | 5.220 | 5.220 | 4.900 | 4.930 | 4.930 | 19,126 |
| 2023-10-04 | 5.250 | 5.280 | 5.190 | 5.190 | 5.190 | 1,970 |
| 2023-10-03 | 5.280 | 5.350 | 5.220 | 5.220 | 5.220 | 1,127 |
| 2023-10-02 | 5.210 | 5.280 | 5.100 | 5.250 | 5.250 | 15,782 |
| 2023-09-29 | 5.410 | 5.410 | 5.220 | 5.340 | 5.340 | 9,680 |
| 2023-09-28 | 5.560 | 5.600 | 5.410 | 5.410 | 5.410 | 5,023 |
| 2023-09-27 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 441 |
| 2023-09-26 | 5.600 | 5.660 | 5.560 | 5.600 | 5.600 | 2,196 |
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.