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
2022-10-21	14.610	14.775	14.350	14.475	14.475	1,258,910
2022-10-20	14.870	14.995	14.300	14.955	14.955	761,365
2022-10-19	15.305	15.330	14.830	14.985	14.985	925,545
2022-10-18	15.660	15.745	15.115	15.500	15.500	992,470
2022-10-17	14.840	15.370	14.635	15.350	15.350	967,646
2022-10-14	15.225	15.490	14.670	14.910	14.910	1,250,353
2022-10-13	14.455	14.765	14.015	14.760	14.760	1,667,546
2022-10-12	15.555	15.555	14.705	14.925	14.925	706,119
2022-10-11	15.675	15.830	15.080	15.415	15.415	701,580
2022-10-10	15.825	16.045	15.500	15.820	15.820	540,834
2022-10-07	16.810	16.810	15.920	16.055	16.055	661,417
2022-10-06	16.760	16.870	16.370	16.850	16.850	593,313
2022-10-05	17.305	17.415	16.540	16.735	16.735	541,545
2022-10-04	17.015	17.290	16.675	17.065	17.065	656,764
2022-10-03	15.950	16.910	15.850	16.760	16.760	538,273
2022-09-30	16.560	16.560	15.830	16.165	16.165	788,873
2022-09-29	16.710	16.920	16.190	16.310	16.310	694,886
2022-09-28	16.775	17.090	16.455	16.535	16.535	848,938
2022-09-27	17.050	17.635	16.805	17.205	17.205	942,928
2022-09-26	17.260	17.415	16.360	16.800	16.800	1,217,326
2022-09-23	17.910	17.975	16.260	17.335	17.335	2,429,035
2022-09-22	19.300	19.400	17.940	17.970	17.970	1,991,680
2022-09-21	19.610	20.140	19.505	19.660	19.660	433,007
2022-09-20	20.200	20.470	19.350	19.615	19.615	569,933
2022-09-19	20.200	20.470	19.825	20.250	20.250	282,637
2022-09-16	20.690	21.060	20.260	20.260	20.260	1,222,825
2022-09-15	21.000	21.290	20.680	20.800	20.800	327,166
2022-09-14	21.290	21.390	20.760	20.970	20.970	454,480
2022-09-13	21.180	22.150	20.930	21.400	21.400	1,338,435
2022-09-12	21.220	21.310	20.820	20.830	20.830	375,270
2022-09-09	21.530	21.640	20.890	21.040	21.040	477,353
2022-09-08	20.680	21.530	20.300	21.450	21.450	717,624
2022-09-07	19.150	21.170	18.950	20.480	20.480	1,424,851
2022-09-06	19.960	20.070	19.000	19.305	19.305	578,798
2022-09-05	19.500	19.790	18.740	19.680	19.680	761,911
2022-09-02	20.880	20.940	19.030	19.920	19.920	1,683,363
2022-09-01	21.150	21.610	20.890	20.890	20.890	450,471
2022-08-31	21.580	21.970	21.180	21.180	21.180	526,079
2022-08-30	21.500	21.800	21.110	21.400	21.400	895,132
2022-08-29	23.100	23.260	21.250	21.610	21.610	837,220
2022-08-26	24.220	24.330	23.260	23.390	23.390	451,965
2022-08-25	22.870	24.650	22.870	24.310	24.310	1,119,581
2022-08-24	22.000	23.090	22.000	22.950	22.950	473,904
2022-08-23	22.350	22.470	21.820	22.160	22.160	223,373
2022-08-22	22.170	22.530	21.940	22.300	22.300	242,600
2022-08-19	22.270	22.540	22.080	22.400	22.400	299,101
2022-08-18	22.980	23.080	22.130	22.150	22.150	424,707
2022-08-17	22.850	23.040	22.500	22.820	22.820	282,055
2022-08-16	22.930	23.150	22.670	22.820	22.820	311,247
2022-08-15	22.210	23.100	22.050	23.030	23.030	487,042
2022-08-12	22.400	22.510	21.880	22.020	22.020	343,767
2022-08-11	22.000	22.840	22.000	22.620	22.620	279,196
2022-08-10	22.450	23.070	22.060	22.230	22.230	405,295
2022-08-09	22.720	22.780	22.360	22.600	22.600	232,099
2022-08-08	22.760	23.140	22.620	22.870	22.870	428,327
2022-08-05	22.270	22.780	21.990	22.590	22.590	527,813
2022-08-04	21.070	22.570	20.950	22.200	22.200	970,460
2022-08-03	21.000	21.140	20.660	20.870	20.870	368,083
2022-08-02	20.400	20.850	20.170	20.800	20.800	555,925
2022-08-01	22.360	22.600	20.400	20.670	20.670	1,323,495

← NewerPage 18 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.