Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.818	0.839	0.811	0.811	4.056	175,521
2023-07-05	0.862	0.862	0.826	0.827	4.134	213,352
2023-07-04	0.852	0.859	0.840	0.852	4.258	113,842
2023-07-03	0.830	0.858	0.826	0.850	4.248	170,762
2023-06-30	0.838	0.846	0.832	0.841	4.206	157,490
2023-06-29	0.864	0.864	0.832	0.837	4.186	174,407
2023-06-28	0.848	0.857	0.845	0.851	4.254	73,680
2023-06-27	0.844	0.856	0.842	0.850	4.250	76,811
2023-06-26	0.857	0.860	0.832	0.844	4.222	99,986
2023-06-23	0.875	0.876	0.856	0.857	4.286	136,769
2023-06-22	0.864	0.878	0.854	0.875	4.376	114,591
2023-06-21	0.852	0.872	0.852	0.868	4.342	108,847
2023-06-20	0.874	0.874	0.848	0.854	4.268	159,244
2023-06-19	0.842	0.896	0.840	0.871	4.354	293,329
2023-06-16	0.828	0.856	0.828	0.839	4.194	689,791
2023-06-15	0.849	0.849	0.826	0.828	4.142	120,444
2023-06-14	0.836	0.846	0.828	0.844	4.220	179,282
2023-06-13	0.852	0.852	0.819	0.829	4.144	162,788
2023-06-12	0.820	0.856	0.820	0.842	4.210	337,706
2023-06-09	0.810	0.834	0.810	0.818	4.092	129,111
2023-06-08	0.838	0.838	0.810	0.816	4.078	142,441
2023-06-07	0.840	0.857	0.822	0.824	4.120	171,657
2023-06-06	0.840	0.849	0.836	0.840	4.200	74,282
2023-06-05	0.856	0.867	0.844	0.856	4.280	137,985
2023-06-02	0.827	0.858	0.827	0.849	4.244	85,572
2023-06-01	0.835	0.844	0.826	0.830	4.148	87,912
2023-05-31	0.840	0.852	0.824	0.826	4.132	169,225
2023-05-30	0.859	0.862	0.842	0.844	4.218	134,699
2023-05-29	0.868	0.870	0.849	0.859	4.294	72,895
2023-05-26	0.852	0.866	0.848	0.858	4.290	135,763
2023-05-25	0.879	0.882	0.860	0.864	4.318	124,414
2023-05-24	0.902	0.902	0.861	0.866	4.330	232,539
2023-05-23	0.923	0.923	0.900	0.900	4.500	148,403
2023-05-22	0.928	0.935	0.906	0.919	4.594	94,336
2023-05-19	0.930	0.940	0.916	0.926	4.632	190,078
2023-05-18	0.923	0.928	0.909	0.920	4.600	129,493
2023-05-17	0.894	0.914	0.894	0.910	4.552	129,312
2023-05-16	0.898	0.920	0.896	0.906	4.530	217,426
2023-05-15	0.882	0.906	0.882	0.891	4.456	195,692
2023-05-12	0.881	0.892	0.864	0.882	4.408	218,850
2023-05-11	0.996	1.009	0.844	0.878	4.390	1,442,186
2023-05-10	0.962	1.004	0.942	0.992	4.960	172,080
2023-05-09	0.960	0.969	0.941	0.962	4.810	149,266
2023-05-08	0.999	0.999	0.962	0.967	4.836	75,222
2023-05-05	0.971	0.990	0.956	0.982	4.908	130,903
2023-05-04	0.965	0.982	0.954	0.964	4.818	132,025
2023-05-03	1.022	1.026	0.978	0.988	4.940	123,372
2023-05-02	1.060	1.060	1.002	1.005	5.025	138,709
2023-04-28	1.068	1.075	1.033	1.037	5.185	119,566
2023-04-27	1.036	1.074	1.036	1.069	5.345	126,103
2023-04-26	1.062	1.063	1.034	1.056	5.280	110,967
2023-04-25	1.074	1.080	1.054	1.059	5.295	58,110
2023-04-24	1.096	1.096	1.075	1.078	5.390	53,424
2023-04-21	1.076	1.099	1.072	1.092	5.460	139,619
2023-04-20	1.087	1.088	1.054	1.072	5.360	175,248
2023-04-19	1.097	1.097	1.066	1.083	5.415	162,221
2023-04-18	1.113	1.121	1.084	1.088	5.440	155,395
2023-04-17	1.152	1.160	1.108	1.111	5.555	207,006
2023-04-14	1.196	1.196	1.142	1.142	5.710	136,757
2023-04-13	1.180	1.196	1.160	1.192	5.960	137,874

← NewerPage 15 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.