Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 6.480 | 6.520 | 6.360 | 6.480 | 6.480 | 4,751 |
| 2023-06-30 | 6.480 | 6.530 | 6.310 | 6.480 | 6.480 | 7,521 |
| 2023-06-29 | 6.660 | 6.660 | 6.330 | 6.580 | 6.580 | 11,780 |
| 2023-06-28 | 6.740 | 6.740 | 6.730 | 6.740 | 6.740 | 200 |
| 2023-06-27 | 6.600 | 6.750 | 6.540 | 6.740 | 6.740 | 4,034 |
| 2023-06-26 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 3,830 |
| 2023-06-23 | 6.520 | 6.520 | 6.400 | 6.500 | 6.500 | 1,810 |
| 2023-06-22 | 6.600 | 6.600 | 6.400 | 6.520 | 6.520 | 5,534 |
| 2023-06-21 | 6.600 | 6.600 | 6.410 | 6.550 | 6.550 | 2,648 |
| 2023-06-20 | 6.590 | 6.590 | 6.550 | 6.590 | 6.590 | 354 |
| 2023-06-19 | 6.600 | 6.600 | 6.590 | 6.590 | 6.590 | 332 |
| 2023-06-16 | 6.600 | 6.600 | 6.410 | 6.590 | 6.590 | 2,403 |
| 2023-06-15 | 6.540 | 6.600 | 6.410 | 6.600 | 6.600 | 8,230 |
| 2023-06-14 | 6.400 | 6.720 | 6.400 | 6.700 | 6.685 | 2,333 |
| 2023-06-13 | 6.530 | 6.530 | 6.400 | 6.400 | 6.385 | 8,830 |
| 2023-06-12 | 6.530 | 6.800 | 6.200 | 6.510 | 6.495 | 34,474 |
| 2023-06-09 | 6.720 | 6.770 | 6.660 | 6.690 | 6.675 | 1,212 |
| 2023-06-08 | 6.600 | 6.720 | 6.500 | 6.600 | 6.585 | 4,506 |
| 2023-06-07 | 6.600 | 6.790 | 6.600 | 6.620 | 6.605 | 4,941 |
| 2023-06-06 | 6.650 | 6.750 | 6.570 | 6.720 | 6.705 | 1,148 |
| 2023-06-05 | 6.880 | 6.880 | 6.640 | 6.740 | 6.725 | 6,438 |
| 2023-06-02 | 6.800 | 6.880 | 6.600 | 6.750 | 6.735 | 3,058 |
| 2023-06-01 | 6.600 | 6.700 | 6.500 | 6.690 | 6.675 | 5,289 |
| 2023-05-31 | 6.620 | 7.000 | 6.400 | 6.500 | 6.485 | 19,438 |
| 2023-05-30 | 6.770 | 7.070 | 6.750 | 6.890 | 6.874 | 9,110 |
| 2023-05-29 | 6.780 | 6.780 | 6.420 | 6.600 | 6.585 | 8,011 |
| 2023-05-26 | 7.000 | 7.000 | 6.650 | 6.780 | 6.765 | 3,793 |
| 2023-05-25 | 7.100 | 7.100 | 6.950 | 6.950 | 6.934 | 5,019 |
| 2023-05-24 | 7.150 | 7.150 | 7.000 | 7.030 | 7.014 | 7,771 |
| 2023-05-23 | 7.040 | 7.240 | 7.000 | 7.200 | 7.184 | 8,084 |
| 2023-05-22 | 6.950 | 7.100 | 6.950 | 6.950 | 6.934 | 7,730 |
| 2023-05-19 | 6.990 | 7.000 | 6.740 | 6.740 | 6.725 | 4,240 |
| 2023-05-18 | 6.650 | 7.100 | 6.650 | 6.900 | 6.884 | 15,100 |
| 2023-05-17 | 6.600 | 6.850 | 6.110 | 6.800 | 6.785 | 54,434 |
| 2023-05-16 | 7.100 | 7.100 | 6.500 | 6.600 | 6.585 | 8,731 |
| 2023-05-15 | 6.980 | 7.100 | 6.910 | 6.910 | 6.894 | 21,136 |
| 2023-05-12 | 7.400 | 7.530 | 6.700 | 6.990 | 6.974 | 16,877 |
| 2023-05-11 | 7.740 | 7.740 | 7.420 | 7.450 | 7.433 | 3,516 |
| 2023-05-10 | 7.650 | 7.790 | 7.410 | 7.620 | 7.603 | 4,572 |
| 2023-05-09 | 7.780 | 7.820 | 7.580 | 7.720 | 7.702 | 1,511 |
| 2023-05-08 | 7.670 | 7.670 | 7.400 | 7.670 | 7.653 | 1,965 |
| 2023-05-05 | 7.450 | 7.730 | 7.220 | 7.500 | 7.483 | 69,743 |
| 2023-05-04 | 7.490 | 7.550 | 7.300 | 7.370 | 7.353 | 18,221 |
| 2023-05-03 | 7.300 | 7.880 | 7.250 | 7.300 | 7.283 | 15,945 |
| 2023-05-02 | 7.890 | 7.890 | 7.200 | 7.380 | 7.363 | 29,358 |
| 2023-04-28 | 7.890 | 7.990 | 7.760 | 7.850 | 7.832 | 4,789 |
| 2023-04-27 | 7.900 | 7.980 | 7.770 | 7.890 | 7.872 | 1,824 |
| 2023-04-26 | 8.120 | 8.180 | 7.850 | 7.850 | 7.832 | 11,757 |
| 2023-04-25 | 8.100 | 8.100 | 7.950 | 8.070 | 8.052 | 5,444 |
| 2023-04-24 | 8.100 | 8.200 | 7.850 | 8.000 | 7.982 | 23,308 |
| 2023-04-21 | 8.250 | 8.250 | 8.120 | 8.200 | 8.181 | 15,169 |
| 2023-04-20 | 8.470 | 8.470 | 8.100 | 8.250 | 8.231 | 14,064 |
| 2023-04-19 | 8.870 | 8.870 | 8.200 | 8.470 | 8.451 | 31,012 |
| 2023-04-18 | 8.150 | 8.940 | 8.150 | 8.790 | 8.770 | 19,125 |
| 2023-04-17 | 8.800 | 8.850 | 7.510 | 7.930 | 7.912 | 97,633 |
| 2023-04-14 | 9.300 | 9.300 | 9.020 | 9.060 | 9.039 | 11,471 |
| 2023-04-13 | 8.920 | 9.400 | 8.880 | 9.200 | 9.179 | 23,802 |
| 2023-04-12 | 9.000 | 9.000 | 8.900 | 8.900 | 8.880 | 2,481 |
| 2023-04-11 | 8.800 | 9.000 | 8.800 | 8.950 | 8.930 | 4,234 |
| 2023-04-06 | 8.800 | 8.880 | 8.720 | 8.720 | 8.700 | 496 |
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.