Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.786	0.796	0.780	0.782	3.912	142,013
2022-10-21	0.800	0.800	0.771	0.780	3.900	324,908
2022-10-20	0.794	0.808	0.784	0.798	3.988	195,688
2022-10-19	0.808	0.818	0.794	0.799	3.996	180,597
2022-10-18	0.815	0.820	0.794	0.812	4.062	275,311
2022-10-17	0.793	0.802	0.771	0.798	3.990	257,931
2022-10-14	0.802	0.820	0.784	0.786	3.932	295,675
2022-10-13	0.788	0.798	0.750	0.788	3.940	325,770
2022-10-12	0.812	0.812	0.775	0.775	3.874	190,167
2022-10-11	0.800	0.810	0.780	0.803	4.014	235,509
2022-10-10	0.836	0.836	0.802	0.802	4.010	312,499
2022-10-07	0.860	0.879	0.835	0.838	4.190	233,216
2022-10-06	0.916	0.918	0.870	0.872	4.360	145,920
2022-10-05	0.897	0.916	0.889	0.908	4.542	236,662
2022-10-04	0.851	0.898	0.851	0.897	4.484	153,948
2022-10-03	0.869	0.869	0.818	0.855	4.276	278,147
2022-09-30	0.868	0.881	0.836	0.856	4.280	159,064
2022-09-29	0.850	0.894	0.821	0.868	4.340	370,921
2022-09-28	0.840	0.848	0.812	0.834	4.168	306,814
2022-09-27	0.852	0.862	0.830	0.850	4.252	292,681
2022-09-26	0.822	0.861	0.817	0.840	4.200	238,956
2022-09-23	0.900	0.900	0.833	0.849	4.246	571,493
2022-09-22	0.882	0.920	0.870	0.896	4.480	389,784
2022-09-21	0.892	0.920	0.883	0.900	4.500	329,747
2022-09-20	0.940	0.964	0.892	0.898	4.490	551,681
2022-09-19	0.987	0.994	0.935	0.938	4.690	497,733
2022-09-16	1.122	1.124	0.960	0.980	4.902	1,984,089
2022-09-15	1.051	1.176	1.043	1.122	5.610	1,208,291
2022-09-14	1.038	1.056	1.026	1.042	5.210	205,773
2022-09-13	1.064	1.086	1.037	1.042	5.210	346,724
2022-09-12	1.059	1.090	1.036	1.058	5.290	294,399
2022-09-09	1.076	1.088	1.055	1.057	5.285	182,340
2022-09-08	1.038	1.076	1.028	1.075	5.375	265,846
2022-09-07	0.991	1.047	0.986	1.022	5.110	300,674
2022-09-06	1.010	1.040	1.000	1.011	5.055	91,730
2022-09-05	0.984	1.018	0.984	1.010	5.050	200,307
2022-09-02	1.014	1.032	0.980	1.020	5.100	276,580
2022-09-01	1.063	1.063	1.009	1.018	5.090	173,765
2022-08-31	1.066	1.066	1.025	1.048	5.240	183,709
2022-08-30	1.032	1.072	1.030	1.043	5.215	183,235
2022-08-29	1.074	1.080	1.030	1.032	5.160	289,453
2022-08-26	1.146	1.146	1.082	1.082	5.410	360,727
2022-08-25	1.133	1.150	1.124	1.130	5.650	341,196
2022-08-24	1.108	1.126	1.091	1.122	5.610	294,272
2022-08-23	1.083	1.130	1.083	1.093	5.465	208,444
2022-08-22	1.122	1.125	1.082	1.095	5.475	239,578
2022-08-19	1.030	1.150	1.014	1.121	5.605	847,216
2022-08-18	1.076	1.076	1.037	1.038	5.190	259,902
2022-08-17	1.080	1.090	1.050	1.072	5.360	257,091
2022-08-16	1.063	1.101	1.063	1.079	5.395	452,586
2022-08-15	1.017	1.068	0.993	1.068	5.340	428,888
2022-08-12	1.009	1.009	0.980	0.994	4.970	216,070
2022-08-11	1.017	1.020	0.996	1.008	5.040	297,958
2022-08-10	0.967	1.012	0.962	1.006	5.030	374,256
2022-08-09	0.976	0.976	0.938	0.967	4.834	249,523
2022-08-08	0.966	0.989	0.940	0.988	4.940	365,595
2022-08-05	0.947	0.947	0.921	0.944	4.720	202,163
2022-08-04	0.913	0.939	0.903	0.931	4.654	275,156
2022-08-03	0.882	0.916	0.879	0.912	4.560	258,660
2022-08-02	0.866	0.885	0.844	0.876	4.378	215,912

← NewerPage 18 of 22 · 1,279 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.