Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.730 | 5.730 | 5.470 | 5.620 | 5.620 | 5,278 |
| 2023-09-22 | 5.760 | 5.810 | 5.730 | 5.730 | 5.730 | 3,785 |
| 2023-09-21 | 5.910 | 5.910 | 5.520 | 5.720 | 5.720 | 7,153 |
| 2023-09-20 | 5.950 | 6.000 | 5.810 | 5.860 | 5.860 | 4,630 |
| 2023-09-19 | 6.040 | 6.080 | 5.740 | 5.950 | 5.950 | 5,673 |
| 2023-09-18 | 5.750 | 6.060 | 5.750 | 6.020 | 6.020 | 7,250 |
| 2023-09-15 | 5.520 | 5.760 | 5.520 | 5.660 | 5.660 | 7,121 |
| 2023-09-14 | 5.450 | 5.470 | 5.280 | 5.460 | 5.460 | 3,179 |
| 2023-09-13 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 3,948 |
| 2023-09-12 | 5.610 | 5.670 | 5.090 | 5.560 | 5.560 | 11,344 |
| 2023-09-11 | 5.630 | 5.660 | 5.570 | 5.630 | 5.630 | 1,095 |
| 2023-09-08 | 5.570 | 5.600 | 5.550 | 5.600 | 5.600 | 565 |
| 2023-09-07 | 5.570 | 5.600 | 5.570 | 5.600 | 5.600 | 1,245 |
| 2023-09-06 | 5.450 | 5.620 | 5.400 | 5.560 | 5.560 | 2,830 |
| 2023-09-05 | 5.500 | 5.560 | 5.400 | 5.510 | 5.510 | 12,579 |
| 2023-09-04 | 5.730 | 6.050 | 5.400 | 5.500 | 5.500 | 18,958 |
| 2023-09-01 | 5.860 | 5.980 | 5.500 | 5.650 | 5.650 | 4,950 |
| 2023-08-31 | 6.100 | 6.100 | 5.600 | 5.820 | 5.820 | 6,194 |
| 2023-08-30 | 6.100 | 6.130 | 6.100 | 6.100 | 6.100 | 501 |
| 2023-08-29 | 6.100 | 6.100 | 5.990 | 6.000 | 6.000 | 8,632 |
| 2023-08-28 | 6.060 | 6.220 | 6.050 | 6.070 | 6.070 | 2,760 |
| 2023-08-25 | 6.040 | 6.100 | 6.040 | 6.050 | 6.050 | 228 |
| 2023-08-24 | 6.100 | 6.160 | 5.950 | 6.050 | 6.050 | 2,115 |
| 2023-08-23 | 6.100 | 6.130 | 6.050 | 6.130 | 6.130 | 864 |
| 2023-08-22 | 6.050 | 6.100 | 6.050 | 6.060 | 6.060 | 565 |
| 2023-08-21 | 6.000 | 6.160 | 5.950 | 6.050 | 6.050 | 530 |
| 2023-08-18 | 6.000 | 6.050 | 5.800 | 6.000 | 6.000 | 5,458 |
| 2023-08-17 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 2,474 |
| 2023-08-16 | 6.200 | 6.240 | 6.000 | 6.020 | 6.020 | 2,127 |
| 2023-08-15 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 754 |
| 2023-08-14 | 6.230 | 6.240 | 6.100 | 6.150 | 6.150 | 7,544 |
| 2023-08-11 | 6.320 | 6.320 | 6.220 | 6.250 | 6.250 | 3,952 |
| 2023-08-10 | 6.350 | 6.420 | 6.200 | 6.320 | 6.320 | 1,915 |
| 2023-08-09 | 6.390 | 6.480 | 6.350 | 6.350 | 6.350 | 395 |
| 2023-08-08 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2,016 |
| 2023-08-07 | 6.400 | 6.450 | 6.400 | 6.430 | 6.430 | 1,126 |
| 2023-08-04 | 6.470 | 6.470 | 6.380 | 6.400 | 6.400 | 657 |
| 2023-08-03 | 6.490 | 6.490 | 6.450 | 6.450 | 6.450 | 848 |
| 2023-08-02 | 6.500 | 6.570 | 6.370 | 6.550 | 6.550 | 2,375 |
| 2023-08-01 | 6.580 | 6.580 | 6.490 | 6.490 | 6.490 | 269 |
| 2023-07-31 | 6.520 | 6.550 | 6.490 | 6.490 | 6.490 | 378 |
| 2023-07-28 | 6.600 | 6.650 | 6.260 | 6.490 | 6.490 | 6,995 |
| 2023-07-27 | 6.550 | 6.600 | 6.550 | 6.580 | 6.580 | 1,579 |
| 2023-07-26 | 6.610 | 6.630 | 6.420 | 6.450 | 6.450 | 4,086 |
| 2023-07-25 | 6.570 | 6.570 | 6.500 | 6.540 | 6.540 | 1,022 |
| 2023-07-24 | 6.550 | 6.570 | 6.550 | 6.570 | 6.570 | 1,882 |
| 2023-07-21 | 6.580 | 6.580 | 6.550 | 6.550 | 6.550 | 1,382 |
| 2023-07-20 | 6.650 | 6.690 | 6.550 | 6.550 | 6.550 | 28 |
| 2023-07-19 | 6.600 | 6.650 | 6.550 | 6.550 | 6.550 | 338 |
| 2023-07-18 | 6.700 | 6.700 | 6.500 | 6.550 | 6.550 | 2,576 |
| 2023-07-17 | 6.600 | 6.760 | 6.600 | 6.750 | 6.750 | 943 |
| 2023-07-14 | 6.480 | 6.700 | 6.480 | 6.510 | 6.510 | 2,048 |
| 2023-07-13 | 6.750 | 6.750 | 6.510 | 6.580 | 6.580 | 4,118 |
| 2023-07-12 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 4,657 |
| 2023-07-11 | 6.500 | 6.800 | 6.500 | 6.610 | 6.610 | 4,353 |
| 2023-07-10 | 6.450 | 6.500 | 6.260 | 6.480 | 6.480 | 12,142 |
| 2023-07-07 | 6.480 | 6.500 | 6.450 | 6.460 | 6.460 | 2,801 |
| 2023-07-06 | 6.540 | 6.570 | 6.450 | 6.450 | 6.450 | 11,960 |
| 2023-07-05 | 6.540 | 6.650 | 6.440 | 6.500 | 6.500 | 2,704 |
| 2023-07-04 | 6.440 | 6.520 | 6.230 | 6.520 | 6.520 | 10,754 |
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.