Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.130 | 9.225 | 9.115 | 9.160 | 9.160 | 517,424 |
| 2024-11-27 | 8.870 | 9.130 | 8.870 | 9.080 | 9.080 | 419,997 |
| 2024-11-26 | 9.020 | 9.030 | 8.815 | 8.965 | 8.965 | 523,052 |
| 2024-11-25 | 8.925 | 9.155 | 8.925 | 9.125 | 9.125 | 853,520 |
| 2024-11-22 | 8.650 | 8.970 | 8.645 | 8.930 | 8.930 | 1,030,075 |
| 2024-11-21 | 8.865 | 8.890 | 8.505 | 8.605 | 8.605 | 1,597,062 |
| 2024-11-20 | 9.130 | 9.250 | 8.340 | 8.770 | 8.770 | 2,935,784 |
| 2024-11-19 | 9.740 | 9.805 | 9.030 | 9.145 | 9.145 | 2,843,909 |
| 2024-11-18 | 10.300 | 10.300 | 9.875 | 9.895 | 9.895 | 522,209 |
| 2024-11-15 | 9.910 | 10.250 | 9.900 | 10.180 | 10.180 | 745,436 |
| 2024-11-14 | 9.830 | 9.950 | 9.750 | 9.880 | 9.880 | 463,096 |
| 2024-11-13 | 9.600 | 9.995 | 9.600 | 9.850 | 9.850 | 530,684 |
| 2024-11-12 | 9.675 | 9.755 | 9.530 | 9.655 | 9.655 | 477,062 |
| 2024-11-11 | 9.835 | 9.875 | 9.685 | 9.775 | 9.775 | 537,411 |
| 2024-11-08 | 9.360 | 9.700 | 9.315 | 9.700 | 9.700 | 741,190 |
| 2024-11-07 | 9.255 | 9.305 | 9.150 | 9.305 | 9.305 | 460,824 |
| 2024-11-06 | 9.490 | 9.550 | 9.015 | 9.140 | 9.140 | 1,554,162 |
| 2024-11-05 | 9.730 | 9.850 | 9.635 | 9.685 | 9.685 | 403,742 |
| 2024-11-04 | 9.700 | 9.815 | 9.690 | 9.760 | 9.760 | 405,696 |
| 2024-11-01 | 9.640 | 9.700 | 9.530 | 9.650 | 9.650 | 463,363 |
| 2024-10-31 | 9.800 | 9.835 | 9.590 | 9.620 | 9.620 | 636,680 |
| 2024-10-30 | 9.930 | 9.980 | 9.800 | 9.800 | 9.800 | 309,485 |
| 2024-10-29 | 10.180 | 10.200 | 9.835 | 9.915 | 9.915 | 660,934 |
| 2024-10-28 | 10.170 | 10.240 | 10.030 | 10.170 | 10.170 | 478,639 |
| 2024-10-25 | 10.010 | 10.120 | 9.905 | 10.080 | 10.080 | 689,768 |
| 2024-10-24 | 10.010 | 10.200 | 9.990 | 10.020 | 10.020 | 747,192 |
| 2024-10-23 | 10.150 | 10.250 | 10.030 | 10.040 | 10.040 | 522,081 |
| 2024-10-22 | 10.430 | 10.450 | 10.070 | 10.100 | 10.100 | 1,176,019 |
| 2024-10-21 | 10.850 | 10.900 | 10.480 | 10.480 | 10.480 | 836,438 |
| 2024-10-18 | 10.770 | 10.990 | 10.720 | 10.850 | 10.850 | 853,529 |
| 2024-10-17 | 10.820 | 10.950 | 10.750 | 10.810 | 10.810 | 573,289 |
| 2024-10-16 | 10.930 | 10.960 | 10.790 | 10.810 | 10.810 | 664,928 |
| 2024-10-15 | 11.400 | 11.400 | 10.930 | 11.000 | 11.000 | 1,552,726 |
| 2024-10-14 | 11.870 | 11.870 | 11.400 | 11.400 | 11.400 | 1,023,881 |
| 2024-10-11 | 11.780 | 11.890 | 11.750 | 11.800 | 11.800 | 353,701 |
| 2024-10-10 | 12.130 | 12.180 | 11.800 | 11.800 | 11.800 | 629,875 |
| 2024-10-09 | 12.170 | 12.320 | 12.030 | 12.150 | 12.150 | 403,132 |
| 2024-10-08 | 12.090 | 12.440 | 11.960 | 12.240 | 12.240 | 979,430 |
| 2024-10-07 | 12.190 | 12.400 | 12.020 | 12.060 | 12.060 | 797,804 |
| 2024-10-04 | 12.420 | 12.430 | 12.100 | 12.160 | 12.160 | 710,401 |
| 2024-10-03 | 12.410 | 12.560 | 12.250 | 12.400 | 12.400 | 907,834 |
| 2024-10-02 | 11.690 | 12.380 | 11.620 | 12.380 | 12.380 | 1,983,376 |
| 2024-10-01 | 11.700 | 12.060 | 11.580 | 11.680 | 11.680 | 1,669,802 |
| 2024-09-30 | 11.670 | 11.730 | 11.470 | 11.470 | 11.470 | 564,717 |
| 2024-09-27 | 11.500 | 11.720 | 11.420 | 11.660 | 11.660 | 1,414,646 |
| 2024-09-26 | 11.900 | 12.040 | 11.870 | 11.960 | 11.960 | 604,140 |
| 2024-09-25 | 11.540 | 11.820 | 11.450 | 11.810 | 11.810 | 494,109 |
| 2024-09-24 | 11.880 | 11.880 | 11.540 | 11.540 | 11.540 | 657,335 |
| 2024-09-23 | 11.790 | 12.000 | 11.780 | 11.800 | 11.800 | 615,460 |
| 2024-09-20 | 12.020 | 12.050 | 11.610 | 11.700 | 11.700 | 1,197,366 |
| 2024-09-19 | 12.200 | 12.230 | 12.010 | 12.060 | 12.060 | 498,245 |
| 2024-09-18 | 12.140 | 12.140 | 11.920 | 12.020 | 12.020 | 376,195 |
| 2024-09-17 | 11.990 | 12.120 | 11.970 | 12.060 | 12.060 | 368,786 |
| 2024-09-16 | 12.020 | 12.190 | 11.930 | 11.930 | 11.930 | 391,443 |
| 2024-09-13 | 11.730 | 12.100 | 11.730 | 11.990 | 11.990 | 466,916 |
| 2024-09-12 | 11.860 | 12.380 | 11.700 | 11.700 | 11.700 | 965,189 |
| 2024-09-11 | 11.430 | 11.720 | 11.430 | 11.710 | 11.710 | 432,184 |
| 2024-09-10 | 11.610 | 11.780 | 11.380 | 11.380 | 11.380 | 343,676 |
| 2024-09-09 | 11.600 | 11.650 | 11.500 | 11.620 | 11.620 | 362,652 |
| 2024-09-06 | 11.740 | 11.750 | 11.480 | 11.500 | 11.500 | 395,374 |
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.