Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 11.750 | 11.760 | 11.370 | 11.440 | 11.440 | 730,983 |
| 2024-06-12 | 11.590 | 11.970 | 11.510 | 11.730 | 11.730 | 830,166 |
| 2024-06-11 | 11.450 | 11.640 | 11.420 | 11.500 | 11.500 | 687,598 |
| 2024-06-10 | 11.500 | 11.500 | 11.210 | 11.400 | 11.400 | 792,011 |
| 2024-06-07 | 11.800 | 11.960 | 11.540 | 11.540 | 11.540 | 718,946 |
| 2024-06-06 | 12.150 | 12.170 | 11.730 | 11.770 | 11.770 | 994,555 |
| 2024-06-05 | 12.100 | 12.270 | 12.030 | 12.130 | 12.130 | 702,261 |
| 2024-06-04 | 12.200 | 12.320 | 12.010 | 12.100 | 12.100 | 1,087,151 |
| 2024-06-03 | 11.940 | 12.230 | 11.850 | 12.220 | 12.220 | 1,298,601 |
| 2024-05-31 | 11.850 | 11.900 | 11.550 | 11.790 | 11.790 | 1,350,431 |
| 2024-05-30 | 11.400 | 11.830 | 11.300 | 11.780 | 11.780 | 1,778,690 |
| 2024-05-29 | 11.520 | 11.650 | 11.030 | 11.040 | 11.040 | 973,796 |
| 2024-05-28 | 11.940 | 12.310 | 11.460 | 11.500 | 11.500 | 2,863,569 |
| 2024-05-27 | 11.260 | 11.910 | 11.180 | 11.800 | 11.800 | 1,238,786 |
| 2024-05-24 | 11.350 | 11.410 | 11.060 | 11.210 | 11.210 | 1,081,046 |
| 2024-05-23 | 11.220 | 11.790 | 11.120 | 11.530 | 11.530 | 1,994,386 |
| 2024-05-22 | 10.500 | 11.310 | 10.410 | 11.260 | 11.260 | 2,361,744 |
| 2024-05-21 | 10.860 | 10.860 | 10.390 | 10.800 | 10.800 | 1,355,170 |
| 2024-05-20 | 11.070 | 11.150 | 10.950 | 11.000 | 11.000 | 509,603 |
| 2024-05-17 | 11.380 | 11.380 | 10.910 | 11.020 | 11.020 | 1,189,935 |
| 2024-05-16 | 11.450 | 11.630 | 11.280 | 11.410 | 11.410 | 788,092 |
| 2024-05-15 | 11.510 | 11.840 | 11.420 | 11.420 | 11.420 | 1,241,428 |
| 2024-05-14 | 11.240 | 11.660 | 11.240 | 11.600 | 11.600 | 1,137,127 |
| 2024-05-13 | 11.280 | 11.280 | 10.910 | 11.210 | 11.210 | 893,768 |
| 2024-05-10 | 11.100 | 11.290 | 11.000 | 11.160 | 11.160 | 778,000 |
| 2024-05-09 | 10.920 | 11.080 | 10.880 | 11.000 | 11.000 | 910,479 |
| 2024-05-08 | 10.890 | 11.030 | 10.690 | 10.900 | 10.900 | 1,162,240 |
| 2024-05-07 | 10.320 | 10.930 | 10.260 | 10.860 | 10.860 | 1,678,033 |
| 2024-05-06 | 10.420 | 10.510 | 10.220 | 10.320 | 10.320 | 923,717 |
| 2024-05-03 | 9.920 | 10.630 | 9.880 | 10.280 | 10.280 | 1,571,625 |
| 2024-05-02 | 9.605 | 9.910 | 9.600 | 9.865 | 9.865 | 851,522 |
| 2024-04-30 | 9.780 | 9.820 | 9.560 | 9.575 | 9.575 | 522,508 |
| 2024-04-29 | 9.690 | 9.830 | 9.525 | 9.760 | 9.760 | 915,050 |
| 2024-04-26 | 9.560 | 9.785 | 9.555 | 9.565 | 9.565 | 1,057,395 |
| 2024-04-25 | 9.805 | 9.810 | 9.465 | 9.500 | 9.500 | 1,008,694 |
| 2024-04-24 | 9.870 | 9.940 | 9.705 | 9.855 | 9.855 | 504,398 |
| 2024-04-23 | 9.730 | 9.885 | 9.655 | 9.865 | 9.865 | 489,055 |
| 2024-04-22 | 9.740 | 9.910 | 9.670 | 9.695 | 9.695 | 909,107 |
| 2024-04-19 | 9.940 | 10.060 | 9.605 | 9.655 | 9.655 | 1,359,612 |
| 2024-04-18 | 10.130 | 10.140 | 9.865 | 10.020 | 10.020 | 705,374 |
| 2024-04-17 | 9.655 | 10.130 | 9.470 | 9.995 | 9.995 | 1,396,400 |
| 2024-04-16 | 9.400 | 9.890 | 9.360 | 9.760 | 9.760 | 1,136,850 |
| 2024-04-15 | 9.770 | 9.775 | 9.470 | 9.495 | 9.495 | 1,063,661 |
| 2024-04-12 | 9.770 | 10.030 | 9.765 | 9.850 | 9.850 | 1,025,158 |
| 2024-04-11 | 9.400 | 9.905 | 9.340 | 9.650 | 9.650 | 1,172,631 |
| 2024-04-10 | 9.695 | 9.790 | 9.285 | 9.430 | 9.430 | 1,006,708 |
| 2024-04-09 | 9.660 | 9.740 | 9.445 | 9.610 | 9.610 | 961,194 |
| 2024-04-08 | 9.600 | 9.805 | 9.595 | 9.660 | 9.660 | 626,327 |
| 2024-04-05 | 9.870 | 9.985 | 9.595 | 9.600 | 9.600 | 933,803 |
| 2024-04-04 | 9.690 | 9.915 | 9.625 | 9.915 | 9.915 | 917,874 |
| 2024-04-03 | 9.710 | 9.735 | 9.515 | 9.690 | 9.690 | 1,138,835 |
| 2024-04-02 | 10.060 | 10.060 | 9.760 | 9.775 | 9.775 | 1,494,871 |
| 2024-03-28 | 10.240 | 10.300 | 10.075 | 10.105 | 10.105 | 900,221 |
| 2024-03-27 | 9.880 | 10.255 | 9.756 | 10.215 | 10.215 | 1,522,466 |
| 2024-03-26 | 9.970 | 9.992 | 9.826 | 9.946 | 9.946 | 635,648 |
| 2024-03-25 | 9.970 | 10.045 | 9.710 | 9.964 | 9.964 | 1,354,111 |
| 2024-03-22 | 9.850 | 10.170 | 9.752 | 10.150 | 10.150 | 1,094,973 |
| 2024-03-21 | 10.045 | 10.165 | 9.848 | 9.886 | 9.886 | 1,246,358 |
| 2024-03-20 | 10.100 | 10.135 | 9.826 | 9.910 | 9.910 | 1,105,287 |
| 2024-03-19 | 10.065 | 10.205 | 9.992 | 10.055 | 10.055 | 1,121,013 |
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.