Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.160	1.182	1.160	1.169	5.845	94,099
2023-04-11	1.154	1.176	1.149	1.172	5.860	93,626
2023-04-06	1.160	1.168	1.145	1.154	5.770	86,525
2023-04-05	1.170	1.180	1.152	1.153	5.765	89,750
2023-04-04	1.181	1.204	1.176	1.181	5.905	73,400
2023-04-03	1.223	1.226	1.182	1.185	5.925	129,440
2023-03-31	1.199	1.220	1.165	1.215	6.075	197,076
2023-03-30	1.128	1.194	1.128	1.182	5.910	194,318
2023-03-29	1.120	1.130	1.108	1.128	5.640	146,730
2023-03-28	1.121	1.142	1.108	1.117	5.585	132,936
2023-03-27	1.157	1.174	1.130	1.130	5.650	114,226
2023-03-24	1.191	1.191	1.132	1.142	5.710	186,017
2023-03-23	1.172	1.193	1.160	1.171	5.855	102,566
2023-03-22	1.213	1.213	1.166	1.168	5.840	163,716
2023-03-21	1.171	1.220	1.159	1.213	6.065	314,652
2023-03-20	1.165	1.165	1.088	1.141	5.705	334,984
2023-03-17	1.230	1.256	1.174	1.184	5.920	459,351
2023-03-16	1.222	1.244	1.191	1.228	6.140	303,107
2023-03-15	1.280	1.308	1.211	1.211	6.055	359,600
2023-03-14	1.223	1.298	1.223	1.279	6.395	269,354
2023-03-13	1.270	1.270	1.193	1.226	6.130	484,612
2023-03-10	1.244	1.282	1.237	1.266	6.330	261,715
2023-03-09	1.231	1.295	1.222	1.277	6.385	421,277
2023-03-08	1.207	1.231	1.190	1.224	6.120	152,402
2023-03-07	1.235	1.237	1.205	1.205	6.025	148,962
2023-03-06	1.213	1.238	1.208	1.227	6.135	214,011
2023-03-03	1.170	1.219	1.170	1.208	6.040	340,701
2023-03-02	1.243	1.275	1.180	1.180	5.900	551,757
2023-03-01	1.163	1.270	1.149	1.243	6.215	819,301
2023-02-28	1.100	1.186	1.088	1.162	5.810	1,294,276
2023-02-27	1.058	1.079	1.058	1.068	5.340	140,871
2023-02-24	1.091	1.096	1.054	1.058	5.290	221,066
2023-02-23	1.103	1.112	1.087	1.092	5.460	151,650
2023-02-22	1.117	1.119	1.098	1.104	5.520	146,494
2023-02-21	1.107	1.127	1.096	1.122	5.610	137,803
2023-02-20	1.119	1.127	1.108	1.111	5.555	116,785
2023-02-17	1.126	1.130	1.115	1.117	5.585	148,337
2023-02-16	1.136	1.165	1.132	1.137	5.685	277,182
2023-02-15	1.102	1.126	1.095	1.119	5.595	156,502
2023-02-14	1.101	1.130	1.101	1.105	5.525	133,654
2023-02-13	1.094	1.116	1.094	1.105	5.525	96,874
2023-02-10	1.122	1.123	1.091	1.101	5.505	161,932
2023-02-09	1.140	1.156	1.123	1.132	5.660	215,597
2023-02-08	1.104	1.149	1.104	1.131	5.655	233,998
2023-02-07	1.102	1.120	1.100	1.102	5.510	128,205
2023-02-06	1.109	1.114	1.086	1.110	5.550	172,195
2023-02-03	1.134	1.134	1.094	1.120	5.600	197,260
2023-02-02	1.102	1.138	1.102	1.124	5.620	242,027
2023-02-01	1.118	1.142	1.098	1.098	5.490	208,339
2023-01-31	1.087	1.121	1.080	1.117	5.585	215,324
2023-01-30	1.108	1.112	1.084	1.100	5.500	168,072
2023-01-27	1.136	1.141	1.100	1.109	5.545	237,850
2023-01-26	1.111	1.164	1.099	1.129	5.645	542,157
2023-01-25	1.114	1.123	1.078	1.096	5.480	355,315
2023-01-24	1.058	1.128	1.058	1.120	5.600	421,993
2023-01-23	1.074	1.084	1.056	1.072	5.360	200,030
2023-01-20	1.038	1.078	1.032	1.062	5.310	312,839
2023-01-19	1.088	1.090	1.024	1.024	5.120	416,202
2023-01-18	1.037	1.104	1.036	1.076	5.380	658,309
2023-01-17	1.000	1.058	0.982	1.039	5.195	539,314

← NewerPage 16 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.