Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	1.000	1.058	0.982	1.039	5.195	539,314
2023-01-16	0.989	1.009	0.974	0.978	4.890	319,261
2023-01-13	0.962	0.978	0.950	0.974	4.870	223,328
2023-01-12	0.958	0.979	0.945	0.960	4.802	418,219
2023-01-11	0.895	0.942	0.880	0.938	4.688	327,220
2023-01-10	0.905	0.915	0.872	0.880	4.402	273,291
2023-01-09	0.884	0.916	0.882	0.902	4.510	272,720
2023-01-06	0.850	0.870	0.841	0.870	4.350	121,388
2023-01-05	0.866	0.866	0.846	0.850	4.250	114,176
2023-01-04	0.847	0.866	0.844	0.858	4.290	148,768
2023-01-03	0.857	0.870	0.840	0.843	4.214	149,652
2023-01-02	0.840	0.860	0.837	0.855	4.274	110,915
2022-12-30	0.836	0.845	0.824	0.826	4.128	179,138
2022-12-29	0.820	0.847	0.820	0.846	4.230	165,741
2022-12-28	0.838	0.842	0.818	0.827	4.136	146,346
2022-12-27	0.844	0.864	0.832	0.834	4.170	165,671
2022-12-23	0.856	0.860	0.845	0.854	4.272	114,710
2022-12-22	0.874	0.891	0.852	0.856	4.280	146,259
2022-12-21	0.856	0.872	0.850	0.864	4.320	182,681
2022-12-20	0.847	0.865	0.820	0.858	4.288	262,368
2022-12-19	0.856	0.872	0.850	0.860	4.300	233,725
2022-12-16	0.912	0.916	0.840	0.848	4.238	1,060,508
2022-12-15	0.911	0.950	0.911	0.927	4.634	200,564
2022-12-14	0.948	0.951	0.912	0.931	4.654	196,034
2022-12-13	0.938	0.957	0.910	0.947	4.736	443,606
2022-12-12	1.002	1.002	0.936	0.940	4.700	456,366
2022-12-09	0.980	1.013	0.971	1.000	5.000	324,977
2022-12-08	0.969	0.980	0.960	0.971	4.854	89,855
2022-12-07	0.983	0.992	0.950	0.979	4.896	150,118
2022-12-06	0.950	0.990	0.946	0.982	4.910	233,023
2022-12-05	0.960	0.970	0.948	0.960	4.800	88,060
2022-12-02	0.960	0.970	0.940	0.950	4.750	108,038
2022-12-01	0.951	0.972	0.938	0.957	4.786	340,447
2022-11-30	0.933	0.954	0.918	0.951	4.754	589,413
2022-11-29	0.927	0.938	0.914	0.921	4.606	261,369
2022-11-28	0.952	0.976	0.920	0.920	4.602	294,143
2022-11-25	0.976	0.978	0.956	0.960	4.800	209,070
2022-11-24	0.913	0.984	0.910	0.967	4.834	423,649
2022-11-23	0.911	0.926	0.900	0.920	4.600	117,921
2022-11-22	0.908	0.936	0.908	0.917	4.586	142,921
2022-11-21	0.921	0.930	0.906	0.916	4.582	161,974
2022-11-18	0.954	0.954	0.911	0.928	4.640	122,870
2022-11-17	0.934	0.948	0.928	0.941	4.704	320,671
2022-11-16	0.939	0.964	0.930	0.935	4.674	385,926
2022-11-15	0.965	0.996	0.932	0.951	4.756	580,567
2022-11-14	0.975	0.975	0.920	0.927	4.636	157,087
2022-11-11	0.923	0.956	0.906	0.950	4.750	444,272
2022-11-10	0.870	0.930	0.860	0.921	4.606	493,187
2022-11-09	0.894	0.894	0.862	0.878	4.392	215,597
2022-11-08	0.865	0.888	0.865	0.884	4.420	202,729
2022-11-07	0.840	0.887	0.840	0.880	4.400	222,362
2022-11-04	0.822	0.859	0.822	0.851	4.256	129,556
2022-11-03	0.823	0.844	0.812	0.837	4.186	143,363
2022-11-02	0.845	0.860	0.833	0.840	4.200	114,018
2022-11-01	0.860	0.884	0.848	0.854	4.272	215,419
2022-10-31	0.850	0.858	0.824	0.853	4.266	117,391
2022-10-28	0.832	0.840	0.817	0.840	4.198	149,916
2022-10-27	0.835	0.850	0.812	0.848	4.242	149,508
2022-10-26	0.794	0.842	0.788	0.840	4.198	393,153
2022-10-25	0.796	0.796	0.750	0.795	3.974	391,915

← NewerPage 17 of 22 · 1,284 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.