Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.977	0.977	0.869	0.869	4.346	437,276
2022-07-29	0.936	0.978	0.920	0.974	4.868	559,729
2022-07-28	0.854	0.932	0.845	0.932	4.660	930,795
2022-07-27	0.856	0.856	0.814	0.846	4.230	248,895
2022-07-26	0.822	0.856	0.822	0.848	4.240	199,791
2022-07-25	0.793	0.844	0.793	0.833	4.166	344,062
2022-07-22	0.800	0.824	0.787	0.807	4.036	156,560
2022-07-21	0.792	0.808	0.786	0.801	4.006	143,455
2022-07-20	0.796	0.815	0.784	0.803	4.014	179,818
2022-07-19	0.768	0.796	0.760	0.794	3.970	173,339
2022-07-18	0.770	0.790	0.766	0.777	3.884	189,830
2022-07-15	0.767	0.790	0.767	0.775	3.876	165,709
2022-07-14	0.811	0.811	0.764	0.766	3.828	241,061
2022-07-13	0.837	0.837	0.786	0.808	4.038	238,149
2022-07-12	0.848	0.860	0.820	0.832	4.158	265,911
2022-07-11	0.792	0.879	0.792	0.857	4.286	581,160
2022-07-08	0.820	0.820	0.784	0.808	4.042	308,894
2022-07-07	0.770	0.816	0.769	0.816	4.082	228,841
2022-07-06	0.760	0.782	0.751	0.762	3.812	198,999
2022-07-05	0.809	0.819	0.766	0.768	3.840	253,096
2022-07-04	0.792	0.810	0.790	0.800	3.998	143,131
2022-07-01	0.775	0.820	0.774	0.810	4.048	191,849
2022-06-30	0.802	0.802	0.771	0.790	3.950	256,649
2022-06-29	0.858	0.858	0.807	0.807	4.036	447,667
2022-06-28	0.814	0.888	0.814	0.872	4.360	400,605
2022-06-27	0.857	0.858	0.818	0.831	4.154	180,016
2022-06-24	0.810	0.857	0.803	0.842	4.212	291,993
2022-06-23	0.800	0.812	0.785	0.805	4.026	196,275
2022-06-22	0.807	0.816	0.772	0.806	4.030	170,094
2022-06-21	0.800	0.820	0.781	0.797	3.986	277,372
2022-06-20	0.769	0.799	0.751	0.796	3.980	258,817
2022-06-17	0.731	0.776	0.731	0.774	3.868	469,789
2022-06-16	0.762	0.764	0.731	0.738	3.690	249,238
2022-06-15	0.740	0.768	0.732	0.751	3.756	300,940
2022-06-14	0.797	0.806	0.730	0.732	3.658	552,778
2022-06-13	0.844	0.848	0.774	0.779	3.896	699,317
2022-06-10	0.894	0.894	0.846	0.850	4.248	428,952
2022-06-09	0.915	0.939	0.889	0.898	4.492	501,154
2022-06-08	0.907	0.914	0.884	0.901	4.504	300,237
2022-06-07	0.844	0.910	0.844	0.904	4.518	609,432
2022-06-06	0.857	0.868	0.842	0.861	4.304	190,471
2022-06-03	0.864	0.894	0.841	0.844	4.218	317,031
2022-06-02	0.855	0.880	0.842	0.862	4.312	408,846
2022-06-01	0.862	0.862	0.836	0.850	4.248	309,007
2022-05-31	0.845	0.868	0.828	0.867	4.334	463,848
2022-05-30	0.845	0.855	0.832	0.842	4.212	249,325
2022-05-27	0.868	0.876	0.824	0.833	4.166	846,304
2022-05-26	0.795	0.870	0.783	0.868	4.338	833,538
2022-05-25	0.818	0.824	0.774	0.786	3.930	441,298
2022-05-24	0.814	0.818	0.771	0.793	3.964	545,605
2022-05-23	0.795	0.819	0.780	0.814	4.070	503,830
2022-05-20	0.759	0.799	0.741	0.770	3.850	630,646
2022-05-19	0.767	0.767	0.684	0.748	3.740	1,160,732
2022-05-18	0.726	0.768	0.720	0.747	3.734	968,568
2022-05-17	0.695	0.724	0.694	0.710	3.550	383,932
2022-05-16	0.720	0.720	0.685	0.691	3.456	244,734
2022-05-13	0.704	0.735	0.700	0.718	3.592	280,262
2022-05-12	0.714	0.714	0.673	0.700	3.498	286,941
2022-05-11	0.696	0.717	0.682	0.715	3.576	241,743
2022-05-10	0.741	0.743	0.696	0.696	3.480	363,096

← NewerPage 19 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.