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
2023-04-12	15.915	16.105	15.745	15.835	15.835	258,909
2023-04-11	16.265	16.265	15.850	15.935	15.935	291,556
2023-04-06	16.300	16.300	15.945	16.070	16.070	181,189
2023-04-05	16.135	16.205	15.905	15.980	15.980	282,583
2023-04-04	16.075	16.275	15.955	16.035	16.035	294,482
2023-04-03	16.605	16.720	16.015	16.255	16.255	356,203
2023-03-31	16.520	16.665	16.160	16.605	16.605	608,455
2023-03-30	15.590	16.580	15.585	16.415	16.415	624,936
2023-03-29	15.430	15.530	15.130	15.515	15.515	716,152
2023-03-28	15.970	16.035	15.325	15.355	15.355	579,182
2023-03-27	16.000	16.130	15.870	15.975	15.975	234,930
2023-03-24	16.215	16.215	15.625	15.855	15.855	553,755
2023-03-23	16.270	16.375	16.100	16.330	16.330	328,408
2023-03-22	16.500	16.525	16.130	16.255	16.255	445,541
2023-03-21	16.630	16.725	16.465	16.525	16.525	387,034
2023-03-20	16.700	16.755	16.070	16.620	16.620	732,847
2023-03-17	17.180	17.285	16.750	16.885	16.885	634,708
2023-03-16	17.010	17.140	16.650	17.040	17.040	447,396
2023-03-15	17.540	17.645	16.830	16.830	16.830	576,766
2023-03-14	17.320	17.670	17.155	17.540	17.540	449,120
2023-03-13	17.500	17.500	16.790	17.325	17.325	459,171
2023-03-10	17.360	17.605	17.255	17.275	17.275	372,145
2023-03-09	17.515	17.570	17.170	17.560	17.560	401,476
2023-03-08	17.240	17.495	17.080	17.455	17.455	412,165
2023-03-07	17.200	17.700	17.125	17.260	17.260	446,775
2023-03-06	17.620	17.620	16.835	17.165	17.165	640,994
2023-03-03	17.680	17.740	17.445	17.520	17.520	365,352
2023-03-02	17.720	17.730	17.340	17.520	17.520	469,090
2023-03-01	17.400	18.080	17.325	17.450	17.450	836,055
2023-02-28	17.330	17.665	16.740	17.400	17.400	907,179
2023-02-27	17.160	17.340	17.105	17.255	17.255	440,573
2023-02-24	17.600	17.710	17.150	17.150	17.150	375,039
2023-02-23	17.400	17.705	16.920	17.610	17.610	589,864
2023-02-22	17.780	17.780	17.375	17.540	17.540	467,478
2023-02-21	17.985	18.065	17.775	17.820	17.820	299,697
2023-02-20	17.750	18.190	17.750	17.985	17.985	271,977
2023-02-17	17.875	17.970	17.680	17.890	17.890	308,588
2023-02-16	17.880	18.035	17.690	17.945	17.945	378,530
2023-02-15	17.915	18.095	17.650	17.785	17.785	610,651
2023-02-14	18.150	18.235	17.900	17.900	17.900	450,751
2023-02-13	18.370	18.400	18.040	18.075	18.075	341,817
2023-02-10	18.100	18.285	17.900	18.285	18.285	468,385
2023-02-09	18.655	18.670	18.200	18.200	18.200	1,105,568
2023-02-08	18.550	18.795	18.320	18.650	18.650	734,715
2023-02-07	18.630	18.630	18.280	18.470	18.470	455,625
2023-02-06	18.505	18.680	18.265	18.620	18.620	389,535
2023-02-03	19.100	19.100	18.320	18.580	18.580	815,616
2023-02-02	18.940	19.245	18.880	19.110	19.110	569,142
2023-02-01	18.870	19.035	18.715	18.750	18.750	327,605
2023-01-31	18.565	18.875	18.430	18.785	18.785	481,500
2023-01-30	18.970	19.000	18.500	18.565	18.565	503,095
2023-01-27	19.600	19.635	18.655	18.940	18.940	1,232,713
2023-01-26	19.480	19.700	19.330	19.635	19.635	621,106
2023-01-25	19.450	19.660	19.235	19.410	19.410	647,351
2023-01-24	19.310	19.515	19.210	19.390	19.390	285,852
2023-01-23	19.420	19.550	19.130	19.395	19.395	356,526
2023-01-20	19.370	19.510	19.140	19.365	19.365	704,238
2023-01-19	19.700	19.870	19.065	19.265	19.265	621,628
2023-01-18	19.820	20.350	19.535	19.770	19.770	588,529
2023-01-17	19.220	19.890	19.055	19.865	19.865	599,729

← NewerPage 16 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.