Solaria Energía y Medio Ambiente S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	10.065	10.405	10.020	10.245	10.245	1,009,929
2024-03-15	10.000	10.300	9.924	10.025	10.025	2,229,674
2024-03-14	10.235	10.910	10.235	10.300	10.300	2,346,490
2024-03-13	10.265	10.435	9.788	10.035	10.035	2,856,559
2024-03-12	11.385	11.400	10.205	10.205	10.205	3,662,481
2024-03-11	11.690	11.855	11.340	11.445	11.445	748,335
2024-03-08	12.100	12.105	11.655	11.660	11.660	906,181
2024-03-07	11.510	12.310	11.510	12.070	12.070	1,417,673
2024-03-06	11.460	11.580	11.290	11.500	11.500	1,072,341
2024-03-05	11.000	11.470	10.965	11.375	11.375	772,384
2024-03-04	11.065	11.260	10.870	11.025	11.025	534,217
2024-03-01	11.035	11.420	10.820	11.050	11.050	1,143,248
2024-02-29	11.835	11.845	11.010	11.020	11.020	2,553,522
2024-02-28	11.670	11.720	10.890	11.605	11.605	2,160,958
2024-02-27	11.400	11.575	11.310	11.505	11.505	634,896
2024-02-26	11.550	11.610	11.230	11.410	11.410	831,426
2024-02-23	11.850	11.860	11.415	11.565	11.565	1,020,944
2024-02-22	12.215	12.220	11.860	11.870	11.870	651,267
2024-02-21	12.150	12.330	11.890	12.070	12.070	750,221
2024-02-20	12.220	12.235	12.015	12.070	12.070	697,896
2024-02-19	12.400	12.480	12.155	12.190	12.190	656,593
2024-02-16	12.900	12.900	12.340	12.370	12.370	1,051,428
2024-02-15	12.715	12.840	12.670	12.775	12.775	374,753
2024-02-14	12.600	12.790	12.600	12.695	12.695	681,641
2024-02-13	13.205	13.325	12.530	12.600	12.600	905,150
2024-02-12	12.845	13.195	12.835	13.195	13.195	411,782
2024-02-09	12.900	12.990	12.595	12.775	12.775	1,175,629
2024-02-08	13.100	13.195	12.910	12.910	12.910	553,038
2024-02-07	13.185	13.315	13.020	13.070	13.070	715,494
2024-02-06	13.240	13.250	12.835	13.070	13.070	1,522,103
2024-02-05	13.515	13.820	13.385	13.420	13.420	800,738
2024-02-02	13.585	13.810	13.400	13.440	13.440	546,668
2024-02-01	13.620	13.720	13.480	13.525	13.525	429,117
2024-01-31	13.600	13.810	13.420	13.695	13.695	797,493
2024-01-30	13.320	13.650	13.165	13.560	13.560	784,397
2024-01-29	13.420	13.550	13.135	13.265	13.265	1,193,117
2024-01-26	14.455	14.500	13.320	13.425	13.425	2,031,087
2024-01-25	14.640	14.775	14.430	14.465	14.465	803,370
2024-01-24	14.480	14.820	14.460	14.700	14.700	744,576
2024-01-23	14.350	14.460	13.935	14.335	14.335	1,127,561
2024-01-22	14.420	14.420	13.965	14.235	14.235	919,423
2024-01-19	14.610	14.715	14.045	14.285	14.285	2,290,981
2024-01-18	14.770	14.940	14.300	14.625	14.625	1,284,737
2024-01-17	15.600	15.635	14.715	14.765	14.765	1,073,168
2024-01-16	16.330	16.340	15.585	15.720	15.720	557,915
2024-01-15	16.640	16.835	16.355	16.490	16.490	394,022
2024-01-12	16.460	16.660	16.325	16.460	16.460	409,732
2024-01-11	16.630	16.750	16.425	16.480	16.480	286,200
2024-01-10	16.650	16.675	16.415	16.490	16.490	277,451
2024-01-09	16.835	16.845	16.425	16.600	16.600	341,777
2024-01-08	16.865	16.985	16.375	16.760	16.760	406,101
2024-01-05	16.950	16.990	16.440	16.845	16.845	853,254
2024-01-04	17.450	17.510	16.955	17.060	17.060	573,768
2024-01-03	17.860	17.935	17.120	17.335	17.335	539,976
2024-01-02	18.640	18.710	17.835	17.870	17.870	512,024
2023-12-29	18.690	18.770	18.550	18.610	18.610	198,706
2023-12-28	18.695	18.920	18.650	18.740	18.740	277,037
2023-12-27	18.380	18.695	18.380	18.695	18.695	291,171
2023-12-22	18.520	18.600	18.185	18.405	18.405	295,871
2023-12-21	18.250	18.735	18.250	18.630	18.630	403,837

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.