Soltec Power Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.440	0.440	0.424	0.428	2.140	162,526
2024-03-18	0.426	0.449	0.420	0.430	2.150	407,911
2024-03-15	0.444	0.444	0.420	0.426	2.130	488,200
2024-03-14	0.438	0.469	0.438	0.446	2.230	782,113
2024-03-13	0.464	0.464	0.428	0.436	2.182	930,404
2024-03-12	0.473	0.474	0.457	0.461	2.304	427,739
2024-03-11	0.492	0.494	0.470	0.472	2.358	360,477
2024-03-08	0.520	0.520	0.492	0.492	2.460	452,809
2024-03-07	0.506	0.524	0.500	0.511	2.554	282,825
2024-03-06	0.495	0.508	0.491	0.498	2.492	276,650
2024-03-05	0.508	0.514	0.492	0.497	2.486	465,677
2024-03-04	0.546	0.546	0.506	0.506	2.530	570,162
2024-03-01	0.536	0.548	0.519	0.538	2.692	333,448
2024-02-29	0.568	0.572	0.529	0.530	2.648	561,533
2024-02-28	0.612	0.656	0.544	0.553	2.766	1,465,921
2024-02-27	0.596	0.614	0.594	0.608	3.038	175,113
2024-02-26	0.600	0.604	0.594	0.594	2.972	155,639
2024-02-23	0.610	0.619	0.594	0.599	2.994	185,566
2024-02-22	0.619	0.622	0.608	0.614	3.068	120,232
2024-02-21	0.605	0.616	0.600	0.607	3.036	106,470
2024-02-20	0.601	0.605	0.594	0.603	3.016	140,860
2024-02-19	0.621	0.621	0.594	0.601	3.006	281,292
2024-02-16	0.598	0.632	0.598	0.609	3.046	269,764
2024-02-15	0.606	0.612	0.600	0.603	3.016	135,525
2024-02-14	0.604	0.614	0.590	0.595	2.974	138,255
2024-02-13	0.616	0.626	0.602	0.605	3.026	132,953
2024-02-12	0.619	0.626	0.609	0.616	3.078	113,201
2024-02-09	0.635	0.635	0.602	0.606	3.028	90,058
2024-02-08	0.621	0.653	0.617	0.620	3.098	198,020
2024-02-07	0.616	0.628	0.610	0.626	3.130	146,933
2024-02-06	0.598	0.615	0.595	0.612	3.060	117,836
2024-02-05	0.606	0.608	0.594	0.604	3.020	67,926
2024-02-02	0.602	0.616	0.596	0.596	2.982	110,391
2024-02-01	0.601	0.604	0.592	0.595	2.974	70,135
2024-01-31	0.586	0.606	0.586	0.601	3.004	109,477
2024-01-30	0.624	0.624	0.588	0.590	2.950	259,756
2024-01-29	0.615	0.618	0.608	0.616	3.080	103,149
2024-01-26	0.616	0.626	0.603	0.622	3.110	133,772
2024-01-25	0.620	0.622	0.602	0.611	3.054	113,440
2024-01-24	0.610	0.626	0.610	0.621	3.104	118,896
2024-01-23	0.587	0.610	0.587	0.603	3.016	182,264
2024-01-22	0.567	0.583	0.565	0.581	2.904	111,473
2024-01-19	0.580	0.590	0.567	0.567	2.834	155,147
2024-01-18	0.570	0.586	0.567	0.580	2.900	111,474
2024-01-17	0.586	0.586	0.569	0.572	2.860	195,364
2024-01-16	0.606	0.607	0.586	0.586	2.930	194,358
2024-01-15	0.603	0.606	0.598	0.606	3.030	118,828
2024-01-12	0.620	0.624	0.602	0.604	3.020	191,365
2024-01-11	0.612	0.634	0.612	0.612	3.062	191,286
2024-01-10	0.624	0.629	0.612	0.614	3.072	245,182
2024-01-09	0.654	0.655	0.626	0.628	3.138	227,642
2024-01-08	0.658	0.664	0.642	0.654	3.268	198,597
2024-01-05	0.673	0.674	0.646	0.656	3.280	185,146
2024-01-04	0.672	0.673	0.658	0.666	3.330	139,776
2024-01-03	0.672	0.672	0.652	0.654	3.270	395,118
2024-01-02	0.697	0.704	0.671	0.675	3.376	281,819
2023-12-29	0.703	0.708	0.683	0.688	3.442	357,983
2023-12-28	0.694	0.708	0.690	0.703	3.514	356,470
2023-12-27	0.680	0.698	0.680	0.690	3.450	233,581
2023-12-22	0.686	0.688	0.666	0.674	3.370	239,236

← NewerPage 12 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.