Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.606	0.620	0.600	0.610	3.050	328,342
2023-09-27	0.630	0.637	0.605	0.605	3.026	317,095
2023-09-26	0.626	0.634	0.612	0.615	3.074	351,263
2023-09-25	0.660	0.667	0.638	0.651	3.254	166,706
2023-09-22	0.666	0.676	0.656	0.660	3.298	175,966
2023-09-21	0.678	0.682	0.662	0.663	3.314	240,769
2023-09-20	0.686	0.698	0.676	0.691	3.454	131,281
2023-09-19	0.670	0.696	0.668	0.686	3.432	237,064
2023-09-18	0.706	0.713	0.668	0.668	3.340	561,774
2023-09-15	0.750	0.750	0.698	0.698	3.490	898,757
2023-09-14	0.757	0.760	0.730	0.748	3.740	149,561
2023-09-13	0.744	0.746	0.735	0.736	3.680	152,453
2023-09-12	0.762	0.765	0.744	0.744	3.722	167,537
2023-09-11	0.766	0.767	0.755	0.761	3.806	159,031
2023-09-08	0.778	0.788	0.766	0.766	3.832	103,552
2023-09-07	0.768	0.776	0.760	0.767	3.836	111,113
2023-09-06	0.778	0.780	0.760	0.760	3.802	114,532
2023-09-05	0.774	0.780	0.770	0.776	3.880	52,905
2023-09-04	0.787	0.790	0.774	0.778	3.892	48,789
2023-09-01	0.791	0.798	0.782	0.787	3.934	53,895
2023-08-31	0.800	0.812	0.788	0.788	3.942	339,271
2023-08-30	0.802	0.812	0.789	0.791	3.956	109,417
2023-08-29	0.774	0.805	0.772	0.803	4.014	143,768
2023-08-28	0.754	0.772	0.754	0.772	3.858	20,540
2023-08-25	0.759	0.765	0.756	0.762	3.808	88,368
2023-08-24	0.768	0.776	0.759	0.759	3.794	87,428
2023-08-23	0.762	0.780	0.756	0.768	3.842	137,186
2023-08-22	0.768	0.782	0.760	0.761	3.804	140,258
2023-08-21	0.780	0.780	0.767	0.768	3.840	137,167
2023-08-18	0.790	0.790	0.770	0.780	3.900	162,070
2023-08-17	0.792	0.808	0.790	0.790	3.952	119,964
2023-08-16	0.792	0.808	0.792	0.794	3.968	66,964
2023-08-15	0.794	0.805	0.793	0.793	3.966	55,764
2023-08-14	0.804	0.810	0.792	0.796	3.980	71,905
2023-08-11	0.798	0.808	0.797	0.797	3.986	55,603
2023-08-10	0.800	0.808	0.797	0.801	4.006	67,713
2023-08-09	0.796	0.815	0.795	0.797	3.986	36,600
2023-08-08	0.804	0.806	0.790	0.793	3.966	175,364
2023-08-07	0.812	0.817	0.803	0.804	4.020	56,048
2023-08-04	0.808	0.820	0.806	0.817	4.084	51,268
2023-08-03	0.816	0.819	0.802	0.803	4.014	169,200
2023-08-02	0.829	0.834	0.816	0.820	4.098	156,603
2023-08-01	0.844	0.848	0.830	0.830	4.150	61,086
2023-07-31	0.840	0.851	0.836	0.836	4.180	99,872
2023-07-28	0.868	0.868	0.838	0.849	4.244	137,726
2023-07-27	0.864	0.868	0.856	0.857	4.286	107,262
2023-07-26	0.854	0.866	0.850	0.863	4.316	134,540
2023-07-25	0.843	0.854	0.828	0.852	4.258	158,465
2023-07-24	0.846	0.855	0.830	0.836	4.180	84,136
2023-07-21	0.859	0.859	0.838	0.850	4.252	108,257
2023-07-20	0.844	0.866	0.844	0.857	4.286	72,226
2023-07-19	0.830	0.866	0.830	0.863	4.314	148,060
2023-07-18	0.826	0.844	0.824	0.836	4.182	148,650
2023-07-17	0.844	0.844	0.824	0.826	4.128	105,975
2023-07-14	0.879	0.881	0.841	0.844	4.222	181,022
2023-07-13	0.860	0.886	0.860	0.872	4.360	237,903
2023-07-12	0.852	0.859	0.842	0.856	4.280	107,693
2023-07-11	0.836	0.851	0.836	0.844	4.218	80,466
2023-07-10	0.850	0.853	0.836	0.840	4.202	173,841
2023-07-07	0.836	0.846	0.813	0.842	4.210	138,824

← NewerPage 14 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.