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
2023-09-28	13.470	14.840	13.360	14.100	14.100	2,261,261
2023-09-27	13.650	13.830	13.060	13.060	13.060	806,337
2023-09-26	13.660	13.775	13.460	13.665	13.665	596,412
2023-09-25	14.155	14.155	13.660	13.800	13.800	617,823
2023-09-22	14.400	14.585	14.005	14.105	14.105	484,986
2023-09-21	14.610	14.700	14.165	14.315	14.315	622,519
2023-09-20	14.585	14.875	14.545	14.790	14.790	339,290
2023-09-19	14.380	14.645	14.380	14.635	14.635	507,208
2023-09-18	14.620	14.660	14.220	14.380	14.380	428,954
2023-09-15	14.795	14.820	14.375	14.600	14.600	1,949,795
2023-09-14	13.960	14.830	13.830	14.830	14.830	934,875
2023-09-13	13.400	14.100	13.350	14.090	14.090	809,590
2023-09-12	13.735	13.750	13.340	13.390	13.390	341,222
2023-09-11	13.860	13.920	13.625	13.715	13.715	324,022
2023-09-08	13.820	13.980	13.540	13.745	13.745	337,842
2023-09-07	13.355	13.815	13.335	13.735	13.735	611,142
2023-09-06	13.100	13.550	12.980	13.430	13.430	487,395
2023-09-05	13.330	13.355	13.100	13.100	13.100	300,801
2023-09-04	13.510	13.730	13.350	13.350	13.350	233,561
2023-09-01	13.725	13.840	13.510	13.510	13.510	429,017
2023-08-31	13.680	13.960	13.680	13.740	13.740	382,866
2023-08-30	14.040	14.185	13.680	13.695	13.695	385,788
2023-08-29	13.950	14.330	13.700	14.010	14.010	723,671
2023-08-28	13.440	13.550	13.380	13.485	13.485	133,256
2023-08-25	13.225	13.450	13.125	13.390	13.390	369,884
2023-08-24	13.420	13.610	13.190	13.235	13.235	501,152
2023-08-23	13.230	13.510	13.215	13.335	13.335	229,172
2023-08-22	13.105	13.220	13.045	13.105	13.105	163,082
2023-08-21	13.010	13.225	13.000	13.025	13.025	203,983
2023-08-18	12.920	13.100	12.760	12.990	12.990	317,993
2023-08-17	13.180	13.185	12.865	12.865	12.865	419,970
2023-08-16	13.240	13.370	13.180	13.210	13.210	215,519
2023-08-15	13.485	13.540	13.150	13.235	13.235	368,156
2023-08-14	13.660	13.660	13.385	13.500	13.500	346,186
2023-08-11	13.775	13.910	13.615	13.615	13.615	204,061
2023-08-10	13.500	13.860	13.440	13.850	13.850	413,390
2023-08-09	13.650	13.650	13.330	13.385	13.385	250,615
2023-08-08	13.430	13.570	13.265	13.515	13.515	340,312
2023-08-07	13.720	13.725	13.385	13.430	13.430	357,917
2023-08-04	13.555	13.720	13.405	13.685	13.685	212,442
2023-08-03	13.605	13.705	13.350	13.485	13.485	325,139
2023-08-02	13.760	13.995	13.590	13.590	13.590	503,678
2023-08-01	14.245	14.275	13.940	13.940	13.940	229,527
2023-07-31	14.245	14.405	14.180	14.225	14.225	212,700
2023-07-28	14.455	14.455	14.135	14.230	14.230	336,506
2023-07-27	14.840	14.840	14.390	14.390	14.390	298,631
2023-07-26	14.400	14.830	14.400	14.775	14.775	307,643
2023-07-25	14.390	14.460	14.185	14.390	14.390	300,477
2023-07-24	14.270	14.595	14.145	14.470	14.470	254,709
2023-07-21	14.535	14.605	14.265	14.425	14.425	608,728
2023-07-20	14.540	14.740	14.365	14.450	14.450	353,354
2023-07-19	13.950	14.665	13.940	14.610	14.610	663,768
2023-07-18	13.455	13.980	13.385	13.925	13.925	355,921
2023-07-17	13.400	13.635	13.350	13.550	13.550	311,288
2023-07-14	13.795	13.855	13.480	13.535	13.535	406,484
2023-07-13	13.590	14.135	13.555	13.870	13.870	592,140
2023-07-12	13.500	13.580	13.405	13.545	13.545	266,972
2023-07-11	13.370	13.485	13.240	13.425	13.425	287,091
2023-07-10	13.175	13.250	13.095	13.185	13.185	220,053
2023-07-07	12.955	13.250	12.800	13.205	13.205	335,567

← NewerPage 14 of 22 · 1,283 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.