Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.664	0.685	0.656	0.683	3.416	276,139
2023-12-20	0.678	0.687	0.663	0.663	3.314	350,779
2023-12-19	0.664	0.672	0.658	0.670	3.350	229,791
2023-12-18	0.664	0.683	0.652	0.657	3.286	266,409
2023-12-15	0.651	0.688	0.651	0.664	3.318	1,413,354
2023-12-14	0.600	0.658	0.596	0.650	3.250	941,511
2023-12-13	0.590	0.604	0.584	0.586	2.928	317,718
2023-12-12	0.612	0.612	0.585	0.587	2.934	422,035
2023-12-11	0.644	0.644	0.612	0.612	3.060	401,546
2023-12-08	0.642	0.652	0.639	0.644	3.220	113,155
2023-12-07	0.652	0.652	0.638	0.643	3.214	186,900
2023-12-06	0.650	0.659	0.637	0.656	3.278	173,150
2023-12-05	0.640	0.648	0.628	0.647	3.234	204,083
2023-12-04	0.652	0.667	0.632	0.640	3.198	446,417
2023-12-01	0.615	0.642	0.614	0.642	3.212	689,965
2023-11-30	0.616	0.617	0.602	0.605	3.026	1,485,483
2023-11-29	0.600	0.619	0.600	0.611	3.054	275,309
2023-11-28	0.613	0.616	0.596	0.604	3.022	386,663
2023-11-27	0.600	0.613	0.595	0.613	3.064	253,818
2023-11-24	0.591	0.600	0.584	0.600	2.998	167,683
2023-11-23	0.597	0.601	0.586	0.590	2.950	303,582
2023-11-22	0.602	0.609	0.596	0.599	2.994	261,096
2023-11-21	0.628	0.628	0.603	0.604	3.022	339,829
2023-11-20	0.626	0.628	0.614	0.622	3.110	171,296
2023-11-17	0.611	0.625	0.602	0.618	3.090	299,927
2023-11-16	0.632	0.636	0.610	0.611	3.056	386,820
2023-11-15	0.621	0.637	0.602	0.630	3.148	622,337
2023-11-14	0.570	0.620	0.566	0.618	3.088	817,474
2023-11-13	0.554	0.560	0.544	0.555	2.774	222,450
2023-11-10	0.568	0.568	0.543	0.544	2.720	221,201
2023-11-09	0.571	0.572	0.550	0.568	2.840	148,228
2023-11-08	0.561	0.566	0.555	0.558	2.790	101,428
2023-11-07	0.580	0.580	0.560	0.560	2.800	216,642
2023-11-06	0.572	0.588	0.566	0.580	2.898	306,930
2023-11-03	0.544	0.570	0.542	0.568	2.838	313,798
2023-11-02	0.520	0.557	0.520	0.548	2.742	283,353
2023-11-01	0.520	0.529	0.512	0.522	2.612	168,099
2023-10-31	0.514	0.531	0.514	0.528	2.638	180,455
2023-10-30	0.515	0.527	0.505	0.516	2.582	220,820
2023-10-27	0.527	0.530	0.510	0.513	2.566	202,422
2023-10-26	0.524	0.539	0.516	0.528	2.640	266,674
2023-10-25	0.550	0.550	0.520	0.526	2.630	346,126
2023-10-24	0.528	0.552	0.528	0.544	2.722	162,294
2023-10-23	0.545	0.545	0.512	0.528	2.640	257,087
2023-10-20	0.544	0.544	0.526	0.536	2.682	237,583
2023-10-19	0.560	0.561	0.542	0.545	2.726	210,305
2023-10-18	0.558	0.560	0.536	0.558	2.790	412,116
2023-10-17	0.542	0.564	0.540	0.560	2.800	266,863
2023-10-16	0.540	0.540	0.519	0.536	2.680	218,518
2023-10-13	0.537	0.550	0.526	0.527	2.636	272,788
2023-10-12	0.559	0.568	0.540	0.540	2.700	263,644
2023-10-11	0.560	0.576	0.542	0.558	2.788	506,638
2023-10-10	0.524	0.566	0.524	0.562	2.810	489,957
2023-10-09	0.512	0.525	0.510	0.520	2.598	238,115
2023-10-06	0.518	0.520	0.500	0.513	2.564	454,117
2023-10-05	0.525	0.538	0.514	0.517	2.584	374,606
2023-10-04	0.541	0.541	0.504	0.520	2.602	1,195,694
2023-10-03	0.596	0.598	0.548	0.548	2.738	725,351
2023-10-02	0.620	0.626	0.594	0.596	2.980	326,659
2023-09-29	0.620	0.637	0.620	0.620	3.100	350,544

← NewerPage 13 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.