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
2023-12-21	18.250	18.735	18.250	18.630	18.630	403,837
2023-12-20	18.280	18.475	18.165	18.475	18.475	430,872
2023-12-19	18.105	18.320	17.935	18.300	18.300	298,176
2023-12-18	18.185	18.650	18.040	18.105	18.105	443,433
2023-12-15	18.215	18.590	17.930	18.285	18.285	904,576
2023-12-14	17.750	18.240	17.475	18.050	18.050	1,011,969
2023-12-13	16.605	17.200	16.560	16.985	16.985	428,641
2023-12-12	17.100	17.140	16.560	16.590	16.590	447,520
2023-12-11	17.440	17.510	17.040	17.055	17.055	401,279
2023-12-08	17.600	17.755	17.230	17.495	17.495	374,083
2023-12-07	17.380	17.660	17.360	17.535	17.535	338,386
2023-12-06	17.690	17.710	17.315	17.475	17.475	465,086
2023-12-05	17.350	17.680	17.230	17.640	17.640	437,083
2023-12-04	17.490	17.675	17.365	17.400	17.400	385,420
2023-12-01	17.150	17.510	17.035	17.490	17.490	512,102
2023-11-30	16.840	17.320	16.840	17.165	17.165	593,499
2023-11-29	16.625	16.980	16.625	16.830	16.830	473,831
2023-11-28	16.710	16.870	16.415	16.550	16.550	520,391
2023-11-27	16.475	16.765	16.440	16.720	16.720	512,449
2023-11-24	16.230	16.530	16.140	16.470	16.470	566,121
2023-11-23	16.000	16.325	15.980	16.325	16.325	413,065
2023-11-22	16.000	16.150	15.885	15.995	15.995	257,652
2023-11-21	16.295	16.400	15.920	15.945	15.945	570,667
2023-11-20	16.220	16.425	16.115	16.290	16.290	501,044
2023-11-17	16.190	16.340	16.080	16.245	16.245	631,817
2023-11-16	15.930	16.215	15.820	16.100	16.100	431,354
2023-11-15	15.950	16.120	15.630	15.875	15.875	701,197
2023-11-14	14.875	16.090	14.770	15.880	15.880	1,412,380
2023-11-13	14.550	14.920	14.410	14.720	14.720	551,239
2023-11-10	14.600	14.600	14.330	14.445	14.445	485,950
2023-11-09	14.555	14.735	14.520	14.700	14.700	278,375
2023-11-08	14.840	14.885	14.565	14.565	14.565	441,729
2023-11-07	15.100	15.140	14.705	14.820	14.820	355,208
2023-11-06	15.125	15.270	15.015	15.045	15.045	314,822
2023-11-03	14.785	15.345	14.720	15.190	15.190	802,355
2023-11-02	14.120	14.815	14.120	14.630	14.630	721,204
2023-11-01	14.100	14.125	13.745	14.080	14.080	563,437
2023-10-31	13.950	14.190	13.755	14.150	14.150	443,718
2023-10-30	13.885	14.080	13.780	13.845	13.845	357,427
2023-10-27	14.000	14.190	13.820	13.840	13.840	364,861
2023-10-26	13.600	14.100	13.600	13.955	13.955	293,012
2023-10-25	14.000	14.000	13.595	13.735	13.735	277,528
2023-10-24	13.730	14.050	13.715	13.810	13.810	324,042
2023-10-23	13.600	13.705	13.325	13.700	13.700	411,342
2023-10-20	13.730	13.835	13.500	13.725	13.725	1,455,617
2023-10-19	14.010	14.220	13.890	13.900	13.900	330,308
2023-10-18	14.020	14.355	13.990	14.150	14.150	441,332
2023-10-17	14.190	14.430	13.880	14.175	14.175	447,499
2023-10-16	14.030	14.280	13.735	14.270	14.270	506,782
2023-10-13	14.155	14.410	13.955	14.175	14.175	652,753
2023-10-12	14.720	14.790	14.170	14.190	14.190	663,775
2023-10-11	14.350	14.890	14.340	14.675	14.675	671,244
2023-10-10	13.965	14.395	13.950	14.355	14.355	858,393
2023-10-09	13.790	14.000	13.580	13.960	13.960	465,917
2023-10-06	14.010	14.085	13.390	13.785	13.785	834,317
2023-10-05	13.705	14.140	13.695	14.005	14.005	561,421
2023-10-04	13.555	13.975	13.460	13.605	13.605	672,555
2023-10-03	14.050	14.135	13.525	13.525	13.525	1,038,632
2023-10-02	15.335	15.400	14.070	14.090	14.090	1,182,886
2023-09-29	14.610	15.180	14.425	14.650	14.650	1,378,915

← NewerPage 13 of 22 · 1,280 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.