Soltec Power Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.760	0.762	0.712	0.720	3.602	330,470
2022-05-06	0.804	0.804	0.762	0.768	3.838	386,935
2022-05-05	0.828	0.850	0.792	0.799	3.996	230,054
2022-05-04	0.806	0.824	0.797	0.813	4.064	233,980
2022-05-03	0.808	0.822	0.794	0.802	4.012	248,752
2022-05-02	0.819	0.819	0.790	0.803	4.014	228,689
2022-04-29	0.825	0.836	0.804	0.818	4.090	318,564
2022-04-28	0.817	0.833	0.796	0.806	4.030	246,943
2022-04-27	0.821	0.821	0.791	0.808	4.040	236,410
2022-04-26	0.840	0.842	0.805	0.808	4.040	378,369
2022-04-25	0.857	0.870	0.824	0.838	4.188	277,646
2022-04-22	0.897	0.897	0.856	0.859	4.296	361,563
2022-04-21	0.931	0.931	0.892	0.892	4.460	337,621
2022-04-20	0.900	0.920	0.882	0.908	4.542	258,790
2022-04-19	0.916	0.916	0.880	0.889	4.446	360,462
2022-04-14	0.908	0.917	0.894	0.912	4.560	182,714
2022-04-13	0.940	0.952	0.905	0.913	4.564	260,267
2022-04-12	0.972	0.974	0.926	0.940	4.700	411,184
2022-04-11	1.018	1.018	0.974	0.974	4.872	304,362
2022-04-08	1.012	1.012	0.974	1.002	5.010	238,040
2022-04-07	1.006	1.017	0.988	0.989	4.944	284,227
2022-04-06	1.098	1.098	0.990	0.996	4.982	839,425
2022-04-05	1.041	1.134	1.034	1.076	5.380	941,536
2022-04-04	1.024	1.044	1.002	1.023	5.115	203,953
2022-04-01	1.080	1.080	1.021	1.034	5.170	236,562
2022-03-31	1.053	1.070	1.018	1.064	5.320	249,919
2022-03-30	1.023	1.063	1.000	1.044	5.220	286,270
2022-03-29	1.038	1.069	0.983	1.010	5.050	342,713
2022-03-28	0.991	1.044	0.976	1.032	5.160	335,467
2022-03-25	0.997	1.028	0.973	0.976	4.880	262,491
2022-03-24	0.978	1.008	0.978	0.988	4.940	204,395
2022-03-23	1.014	1.016	0.972	0.986	4.930	197,734
2022-03-22	0.992	1.016	0.982	1.007	5.035	205,951
2022-03-21	1.052	1.052	0.994	0.999	4.994	269,601
2022-03-18	1.016	1.056	1.002	1.033	5.165	400,487
2022-03-17	1.020	1.047	1.014	1.020	5.100	248,833
2022-03-16	1.080	1.093	1.012	1.023	5.115	428,545
2022-03-15	1.050	1.093	1.022	1.051	5.255	322,630
2022-03-14	1.140	1.150	1.071	1.071	5.355	480,493
2022-03-11	1.160	1.200	1.141	1.141	5.705	291,059
2022-03-10	1.122	1.200	1.120	1.151	5.755	472,077
2022-03-09	1.230	1.240	1.107	1.124	5.620	1,029,410
2022-03-08	0.979	1.122	0.972	1.120	5.600	803,649
2022-03-07	0.905	0.980	0.876	0.970	4.850	489,190
2022-03-04	0.873	0.914	0.860	0.894	4.472	242,388
2022-03-03	0.930	0.954	0.880	0.880	4.400	222,734
2022-03-02	0.894	0.954	0.882	0.928	4.642	434,860
2022-03-01	1.010	1.010	0.909	0.910	4.552	568,852
2022-02-28	0.900	0.996	0.895	0.992	4.958	718,426
2022-02-25	0.888	0.924	0.851	0.907	4.534	473,720
2022-02-24	0.790	0.874	0.780	0.860	4.300	776,922
2022-02-23	0.832	0.846	0.802	0.807	4.034	176,938
2022-02-22	0.787	0.858	0.786	0.826	4.128	241,212
2022-02-21	0.863	0.878	0.828	0.836	4.180	214,725
2022-02-18	0.886	0.906	0.865	0.867	4.334	150,123
2022-02-17	0.940	0.940	0.892	0.896	4.482	149,166
2022-02-16	0.926	0.963	0.915	0.928	4.640	189,870
2022-02-15	0.906	0.928	0.902	0.921	4.606	206,879
2022-02-14	0.957	0.957	0.890	0.905	4.524	387,081
2022-02-11	0.985	0.985	0.953	0.968	4.842	186,009

← NewerPage 20 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.