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
2022-05-06	20.450	20.620	20.010	20.340	20.340	411,659
2022-05-05	21.540	21.670	20.650	20.650	20.650	418,603
2022-05-04	20.740	21.580	20.740	21.270	21.270	228,876
2022-05-03	20.340	21.130	20.340	20.940	20.940	266,657
2022-05-02	21.150	21.450	20.270	20.340	20.340	415,579
2022-04-29	21.600	21.770	21.130	21.320	21.320	229,045
2022-04-28	21.110	21.850	21.110	21.550	21.550	346,447
2022-04-27	21.250	21.700	20.800	21.230	21.230	537,472
2022-04-26	20.770	21.550	20.570	20.920	20.920	639,736
2022-04-25	21.000	21.660	20.710	20.990	20.990	404,556
2022-04-22	21.210	21.850	21.090	21.190	21.190	1,684,265
2022-04-21	21.710	22.520	21.500	21.510	21.510	642,799
2022-04-20	21.200	22.250	21.200	21.990	21.990	528,129
2022-04-19	21.080	21.470	20.740	21.390	21.390	809,544
2022-04-14	21.560	22.150	21.430	21.830	21.830	461,283
2022-04-13	21.750	22.160	21.180	21.620	21.620	1,078,460
2022-04-12	22.200	22.620	21.640	22.620	22.620	743,300
2022-04-11	23.150	23.320	22.370	22.920	22.920	678,588
2022-04-08	22.540	22.930	22.330	22.910	22.910	460,404
2022-04-07	22.700	23.360	22.100	22.530	22.530	1,021,537
2022-04-06	22.500	22.830	21.900	22.810	22.810	1,134,873
2022-04-05	21.350	22.800	21.150	22.500	22.500	1,363,022
2022-04-04	20.970	21.550	20.220	21.160	21.160	716,846
2022-04-01	20.500	20.950	20.200	20.770	20.770	533,489
2022-03-31	19.980	20.610	19.400	20.430	20.430	638,140
2022-03-30	18.845	20.300	18.730	19.920	19.920	1,360,250
2022-03-29	20.640	20.820	18.635	18.700	18.700	1,775,648
2022-03-28	20.120	20.730	20.030	20.510	20.510	552,602
2022-03-25	19.690	20.390	19.690	19.965	19.965	682,687
2022-03-24	19.200	20.140	19.150	19.820	19.820	523,114
2022-03-23	19.550	19.870	19.430	19.570	19.570	749,378
2022-03-22	19.200	19.820	19.180	19.745	19.745	428,696
2022-03-21	19.900	19.900	19.225	19.300	19.300	413,041
2022-03-18	19.450	19.845	19.345	19.755	19.755	1,130,259
2022-03-17	19.280	19.780	19.120	19.425	19.425	639,995
2022-03-16	19.595	19.680	18.895	19.210	19.210	1,504,845
2022-03-15	19.450	19.670	18.360	19.320	19.320	1,591,491
2022-03-14	20.610	20.770	19.645	19.650	19.650	1,663,640
2022-03-11	20.000	21.040	20.000	20.790	20.790	1,443,328
2022-03-10	19.800	20.720	19.555	20.090	20.090	1,660,830
2022-03-09	20.500	21.210	19.075	19.960	19.960	3,277,841
2022-03-08	18.400	20.000	18.300	19.720	19.720	3,106,897
2022-03-07	16.520	18.400	16.520	18.090	18.090	3,066,900
2022-03-04	15.990	16.670	15.915	16.350	16.350	1,432,478
2022-03-03	16.550	16.750	15.885	16.090	16.090	1,766,069
2022-03-02	16.165	17.050	16.030	16.555	16.555	1,388,313
2022-03-01	16.800	17.165	15.625	16.325	16.325	2,796,664
2022-02-28	14.610	16.875	14.550	16.615	16.615	3,257,948
2022-02-25	14.645	15.295	14.330	14.995	14.995	1,941,252
2022-02-24	12.205	14.480	12.075	14.330	14.330	1,952,267
2022-02-23	13.190	13.400	12.935	13.020	13.020	403,629
2022-02-22	12.645	13.280	12.405	13.080	13.080	571,976
2022-02-21	13.360	13.595	12.900	13.110	13.110	596,688
2022-02-18	13.710	13.805	13.400	13.410	13.410	586,408
2022-02-17	13.880	14.070	13.680	13.845	13.845	907,382
2022-02-16	14.055	14.165	13.730	13.875	13.875	666,547
2022-02-15	13.440	13.955	13.440	13.925	13.925	794,215
2022-02-14	13.700	13.790	13.260	13.570	13.570	1,109,134
2022-02-11	14.000	14.240	13.730	13.970	13.970	854,909
2022-02-10	14.600	14.695	13.805	14.135	14.135	1,269,522

← NewerPage 20 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.