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
2023-01-16	19.520	19.620	19.025	19.445	19.445	371,342
2023-01-13	19.410	19.760	19.305	19.455	19.455	618,488
2023-01-12	19.100	19.450	18.890	19.415	19.415	761,736
2023-01-11	18.390	19.105	18.230	19.040	19.040	739,990
2023-01-10	17.945	18.520	17.945	18.195	18.195	577,998
2023-01-09	17.650	18.290	17.535	17.940	17.940	1,195,760
2023-01-06	17.025	17.295	16.830	17.190	17.190	437,932
2023-01-05	17.165	17.460	16.970	17.025	17.025	472,884
2023-01-04	17.270	17.470	17.090	17.280	17.280	338,211
2023-01-03	17.470	17.675	17.220	17.275	17.275	806,181
2023-01-02	17.350	17.580	17.220	17.305	17.305	219,638
2022-12-30	17.270	17.325	17.090	17.120	17.120	203,624
2022-12-29	17.000	17.380	16.875	17.325	17.325	239,022
2022-12-28	17.150	17.190	16.810	17.000	17.000	211,559
2022-12-27	17.450	17.450	17.150	17.150	17.150	201,239
2022-12-23	17.390	17.425	17.060	17.295	17.295	319,379
2022-12-22	17.690	17.910	17.435	17.530	17.530	363,613
2022-12-21	17.190	17.685	17.170	17.675	17.675	652,290
2022-12-20	16.820	17.155	16.285	17.115	17.115	806,298
2022-12-19	16.890	17.195	16.775	17.100	17.100	207,788
2022-12-16	17.245	17.275	16.620	16.905	16.905	631,537
2022-12-15	17.260	17.625	17.140	17.270	17.270	398,264
2022-12-14	17.090	17.495	16.920	17.495	17.495	291,917
2022-12-13	17.200	17.535	16.620	17.175	17.175	577,742
2022-12-12	16.660	17.395	16.525	17.255	17.255	453,269
2022-12-09	16.645	16.860	16.455	16.780	16.780	326,206
2022-12-08	16.840	16.855	16.510	16.615	16.615	724,535
2022-12-07	16.790	17.085	16.785	16.945	16.945	232,429
2022-12-06	17.200	17.485	16.925	16.960	16.960	226,275
2022-12-05	16.900	17.460	16.865	17.335	17.335	347,314
2022-12-02	17.245	17.265	16.640	16.970	16.970	410,557
2022-12-01	17.340	17.645	17.175	17.340	17.340	374,272
2022-11-30	16.700	17.115	16.675	17.080	17.080	369,088
2022-11-29	16.890	17.010	16.430	16.675	16.675	379,944
2022-11-28	17.100	17.215	16.735	16.790	16.790	314,886
2022-11-25	17.500	17.560	17.110	17.200	17.200	270,440
2022-11-24	17.000	17.480	16.955	17.350	17.350	338,918
2022-11-23	16.790	16.990	16.510	16.990	16.990	363,592
2022-11-22	16.750	16.995	16.590	16.765	16.765	400,028
2022-11-21	16.740	16.970	16.505	16.720	16.720	327,171
2022-11-18	17.000	17.060	16.505	16.740	16.740	411,662
2022-11-17	17.130	17.400	16.735	16.845	16.845	502,065
2022-11-16	17.605	17.950	17.020	17.140	17.140	779,301
2022-11-15	16.760	17.780	16.420	17.700	17.700	1,286,230
2022-11-14	16.765	16.870	16.360	16.445	16.445	540,662
2022-11-11	17.000	17.115	16.355	16.570	16.570	481,851
2022-11-10	15.580	16.980	15.355	16.885	16.885	1,218,866
2022-11-09	16.000	16.125	15.460	15.565	15.565	892,617
2022-11-08	15.345	16.100	15.300	16.065	16.065	756,167
2022-11-07	15.160	15.505	15.160	15.465	15.465	487,916
2022-11-04	15.135	15.390	14.870	15.210	15.210	535,169
2022-11-03	15.000	15.180	14.720	15.105	15.105	746,095
2022-11-02	15.550	15.800	15.110	15.220	15.220	816,661
2022-11-01	16.120	16.280	15.860	16.045	16.045	334,442
2022-10-31	15.850	16.015	15.595	16.000	16.000	461,492
2022-10-28	15.675	15.825	15.480	15.730	15.730	409,565
2022-10-27	15.450	15.700	15.120	15.700	15.700	413,720
2022-10-26	15.200	15.450	14.955	15.450	15.450	516,934
2022-10-25	15.115	15.190	14.650	15.110	15.110	495,011
2022-10-24	14.750	15.120	14.720	15.000	15.000	546,144

← NewerPage 17 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.