Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 8.850 | 8.850 | 8.720 | 8.720 | 8.700 | 6,127 |
| 2023-04-04 | 9.000 | 9.000 | 8.850 | 8.980 | 8.960 | 3,467 |
| 2023-04-03 | 9.050 | 9.080 | 8.900 | 8.950 | 8.930 | 560 |
| 2023-03-31 | 8.860 | 9.090 | 8.670 | 9.040 | 9.019 | 7,900 |
| 2023-03-30 | 8.750 | 9.150 | 8.750 | 9.000 | 8.980 | 7,556 |
| 2023-03-29 | 8.800 | 8.900 | 8.700 | 8.860 | 8.840 | 12,884 |
| 2023-03-28 | 9.050 | 9.100 | 8.800 | 8.850 | 8.830 | 6,431 |
| 2023-03-27 | 9.100 | 9.100 | 8.900 | 8.910 | 8.890 | 7,026 |
| 2023-03-24 | 9.070 | 9.300 | 8.900 | 9.100 | 9.079 | 11,685 |
| 2023-03-23 | 9.110 | 9.380 | 9.060 | 9.060 | 9.039 | 5,651 |
| 2023-03-22 | 9.090 | 9.480 | 8.950 | 9.300 | 9.279 | 26,384 |
| 2023-03-21 | 9.010 | 9.280 | 8.850 | 9.100 | 9.079 | 7,292 |
| 2023-03-20 | 9.190 | 9.190 | 8.800 | 9.000 | 8.980 | 7,664 |
| 2023-03-17 | 9.200 | 9.490 | 8.850 | 8.850 | 8.830 | 15,801 |
| 2023-03-16 | 8.870 | 9.420 | 8.750 | 9.020 | 9.000 | 28,940 |
| 2023-03-15 | 8.690 | 8.920 | 8.200 | 8.410 | 8.391 | 38,954 |
| 2023-03-14 | 8.070 | 9.000 | 8.000 | 8.640 | 8.620 | 39,213 |
| 2023-03-13 | 8.500 | 8.620 | 7.660 | 7.980 | 7.962 | 96,439 |
| 2023-03-10 | 9.320 | 10.200 | 8.620 | 8.800 | 8.780 | 154,606 |
| 2023-03-09 | 8.900 | 10.000 | 8.900 | 9.700 | 9.678 | 157,309 |
| 2023-03-08 | 8.390 | 9.150 | 8.280 | 8.950 | 8.930 | 101,771 |
| 2023-03-07 | 7.980 | 8.150 | 7.580 | 8.000 | 7.982 | 57,020 |
| 2023-03-06 | 7.330 | 8.050 | 7.300 | 8.040 | 8.022 | 52,531 |
| 2023-03-03 | 7.170 | 7.400 | 7.150 | 7.150 | 7.134 | 10,595 |
| 2023-03-02 | 6.920 | 7.200 | 6.920 | 7.180 | 7.164 | 15,979 |
| 2023-03-01 | 6.900 | 6.950 | 6.850 | 6.900 | 6.884 | 8,183 |
| 2023-02-28 | 6.740 | 6.990 | 6.740 | 6.900 | 6.884 | 4,135 |
| 2023-02-27 | 6.790 | 6.900 | 6.700 | 6.740 | 6.725 | 6,339 |
| 2023-02-24 | 6.750 | 6.900 | 6.500 | 6.850 | 6.834 | 49,199 |
| 2023-02-23 | 6.700 | 6.750 | 6.650 | 6.730 | 6.715 | 25,560 |
| 2023-02-22 | 6.710 | 6.780 | 6.600 | 6.780 | 6.765 | 11,768 |
| 2023-02-21 | 6.750 | 6.850 | 6.700 | 6.700 | 6.685 | 12,239 |
| 2023-02-20 | 6.810 | 6.810 | 6.530 | 6.780 | 6.765 | 17,754 |
| 2023-02-17 | 7.050 | 7.050 | 6.700 | 6.790 | 6.775 | 21,648 |
| 2023-02-16 | 7.020 | 7.200 | 6.980 | 7.100 | 7.084 | 9,136 |
| 2023-02-15 | 7.350 | 7.400 | 6.840 | 6.980 | 6.964 | 54,956 |
| 2023-02-14 | 7.320 | 7.450 | 7.250 | 7.340 | 7.323 | 20,452 |
| 2023-02-13 | 7.200 | 7.310 | 7.010 | 7.300 | 7.283 | 43,428 |
| 2023-02-10 | 6.760 | 7.000 | 6.700 | 7.000 | 6.984 | 49,000 |
| 2023-02-09 | 6.260 | 6.850 | 6.250 | 6.610 | 6.595 | 25,544 |
| 2023-02-08 | 6.240 | 6.400 | 6.020 | 6.350 | 6.336 | 27,100 |
| 2023-02-07 | 5.970 | 6.200 | 5.900 | 6.000 | 5.986 | 25,618 |
| 2023-02-06 | 6.300 | 6.300 | 6.000 | 6.010 | 5.996 | 17,806 |
| 2023-02-03 | 6.380 | 6.380 | 5.760 | 6.280 | 6.266 | 95,274 |
| 2023-02-02 | 6.760 | 6.760 | 6.370 | 6.400 | 6.385 | 68,484 |
| 2023-02-01 | 6.940 | 6.940 | 6.650 | 6.700 | 6.685 | 9,267 |
| 2023-01-31 | 6.990 | 7.080 | 6.630 | 6.950 | 6.934 | 43,215 |
| 2023-01-30 | 7.050 | 7.090 | 6.730 | 6.960 | 6.944 | 13,960 |
| 2023-01-27 | 7.290 | 7.290 | 6.860 | 6.910 | 6.894 | 37,484 |
| 2023-01-26 | 7.370 | 7.540 | 7.240 | 7.300 | 7.283 | 43,663 |
| 2023-01-25 | 7.290 | 7.490 | 7.000 | 7.450 | 7.433 | 70,558 |
| 2023-01-24 | 6.900 | 7.230 | 6.820 | 7.200 | 7.184 | 42,381 |
| 2023-01-23 | 6.950 | 7.000 | 6.640 | 6.870 | 6.854 | 30,526 |
| 2023-01-20 | 6.690 | 7.170 | 6.510 | 6.730 | 6.715 | 93,987 |
| 2023-01-19 | 5.920 | 6.670 | 5.850 | 6.640 | 6.625 | 70,708 |
| 2023-01-18 | 5.850 | 6.420 | 5.850 | 6.140 | 6.126 | 73,286 |
| 2023-01-17 | 5.400 | 5.860 | 5.400 | 5.830 | 5.817 | 51,941 |
| 2023-01-16 | 5.560 | 5.650 | 5.150 | 5.330 | 5.318 | 23,289 |
| 2023-01-13 | 4.970 | 5.550 | 4.970 | 5.450 | 5.438 | 64,451 |
| 2023-01-12 | 4.985 | 5.140 | 4.850 | 4.900 | 4.889 | 189,003 |
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.