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
2022-02-10	14.600	14.695	13.805	14.135	14.135	1,269,522
2022-02-09	14.290	14.685	14.290	14.510	14.510	528,938
2022-02-08	14.450	14.550	14.065	14.285	14.285	575,280
2022-02-07	14.760	14.790	14.240	14.395	14.395	734,396
2022-02-04	14.900	14.935	14.295	14.635	14.635	828,123
2022-02-03	15.220	15.220	14.780	14.780	14.780	881,586
2022-02-02	15.400	15.735	15.335	15.400	15.400	491,386
2022-02-01	15.520	15.830	15.150	15.240	15.240	472,053
2022-01-31	14.945	15.400	14.770	15.400	15.400	587,247
2022-01-28	14.980	15.170	14.635	14.770	14.770	682,170
2022-01-27	14.755	15.275	14.730	14.855	14.855	570,249
2022-01-26	14.900	15.285	14.755	15.205	15.205	483,170
2022-01-25	15.000	15.120	14.580	14.730	14.730	690,006
2022-01-24	15.300	15.520	14.610	14.850	14.850	811,728
2022-01-21	15.550	15.850	15.330	15.515	15.515	737,633
2022-01-20	15.830	16.120	15.660	16.020	16.020	521,982
2022-01-19	15.400	15.825	15.050	15.740	15.740	776,533
2022-01-18	15.630	15.705	15.105	15.560	15.560	867,709
2022-01-17	15.800	15.955	15.620	15.665	15.665	396,319
2022-01-14	16.050	16.105	15.670	15.710	15.710	727,739
2022-01-13	15.990	16.475	15.805	16.135	16.135	645,865
2022-01-12	16.010	16.050	15.805	15.955	15.955	504,713
2022-01-11	15.600	16.020	15.550	15.800	15.800	639,645
2022-01-10	15.800	16.040	15.540	15.540	15.540	624,355
2022-01-07	15.900	15.915	15.325	15.630	15.630	1,057,574
2022-01-06	16.500	16.500	15.745	15.780	15.780	2,072,196
2022-01-05	17.570	17.570	16.730	16.730	16.730	1,114,434
2022-01-04	17.550	17.905	17.430	17.575	17.575	789,711
2022-01-03	17.150	17.750	17.120	17.280	17.280	430,754
2021-12-30	16.910	17.185	16.865	17.120	17.120	800,982
2021-12-29	17.000	17.295	16.875	16.950	16.950	640,900
2021-12-28	17.380	17.620	17.060	17.110	17.110	336,774
2021-12-27	17.510	17.810	17.405	17.545	17.545	400,964
2021-12-23	17.590	17.600	17.225	17.560	17.560	377,736
2021-12-22	16.720	17.630	16.720	17.630	17.630	1,438,017
2021-12-21	16.375	16.800	16.300	16.740	16.740	542,544
2021-12-20	15.775	16.280	15.660	16.175	16.175	576,294
2021-12-17	16.795	16.865	15.830	16.125	16.125	1,160,595
2021-12-16	16.200	17.170	16.200	16.795	16.795	1,499,199
2021-12-15	15.780	16.130	15.620	15.660	15.660	288,807
2021-12-14	16.300	16.300	15.800	15.800	15.800	464,658
2021-12-13	16.380	16.465	16.000	16.100	16.100	310,808
2021-12-10	16.420	16.530	16.050	16.080	16.080	524,593
2021-12-09	16.550	16.785	16.410	16.420	16.420	231,208
2021-12-08	16.520	16.865	16.350	16.500	16.500	596,738
2021-12-07	16.445	16.675	16.410	16.450	16.450	311,143
2021-12-06	15.785	16.480	15.490	16.355	16.355	804,999
2021-12-03	15.955	16.435	15.610	15.705	15.705	1,022,018
2021-12-02	16.500	16.500	15.740	15.825	15.825	832,477
2021-12-01	16.520	16.760	16.180	16.755	16.755	670,231
2021-11-30	16.850	17.075	16.455	16.500	16.500	682,230
2021-11-29	16.610	17.190	16.500	16.995	16.995	555,391
2021-11-26	16.500	16.955	16.400	16.615	16.615	618,864
2021-11-25	16.380	17.080	16.370	17.025	17.025	586,283
2021-11-24	16.110	16.440	16.045	16.385	16.385	480,245
2021-11-23	16.500	16.545	15.950	16.230	16.230	494,213
2021-11-22	16.600	16.755	16.400	16.635	16.635	473,401
2021-11-19	16.680	16.750	16.270	16.600	16.600	572,873
2021-11-18	17.195	17.230	16.380	16.575	16.575	552,784
2021-11-17	16.765	17.275	16.140	17.170	17.170	927,934

← NewerPage 21 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.