Soltec Power Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1.010 | 1.022 | 0.976 | 0.986 | 4.932 | 185,064 |
| 2022-02-09 | 0.980 | 1.019 | 0.980 | 1.018 | 5.090 | 165,507 |
| 2022-02-08 | 0.980 | 0.994 | 0.964 | 0.970 | 4.852 | 123,400 |
| 2022-02-07 | 1.009 | 1.020 | 0.976 | 0.984 | 4.920 | 150,566 |
| 2022-02-04 | 1.022 | 1.026 | 1.004 | 1.005 | 5.025 | 144,917 |
| 2022-02-03 | 1.034 | 1.045 | 1.022 | 1.022 | 5.110 | 122,553 |
| 2022-02-02 | 1.044 | 1.070 | 1.042 | 1.050 | 5.250 | 74,255 |
| 2022-02-01 | 1.072 | 1.085 | 1.048 | 1.050 | 5.250 | 83,545 |
| 2022-01-31 | 1.030 | 1.069 | 1.030 | 1.048 | 5.240 | 76,786 |
| 2022-01-28 | 1.059 | 1.083 | 1.024 | 1.026 | 5.130 | 122,386 |
| 2022-01-27 | 1.025 | 1.074 | 1.009 | 1.060 | 5.300 | 181,514 |
| 2022-01-26 | 1.030 | 1.059 | 1.029 | 1.038 | 5.190 | 146,576 |
| 2022-01-25 | 1.060 | 1.089 | 1.019 | 1.023 | 5.115 | 227,071 |
| 2022-01-24 | 1.128 | 1.128 | 1.017 | 1.030 | 5.150 | 488,177 |
| 2022-01-21 | 1.188 | 1.199 | 1.128 | 1.132 | 5.660 | 313,081 |
| 2022-01-20 | 1.181 | 1.222 | 1.180 | 1.212 | 6.060 | 163,131 |
| 2022-01-19 | 1.226 | 1.226 | 1.180 | 1.180 | 5.900 | 289,010 |
| 2022-01-18 | 1.237 | 1.253 | 1.204 | 1.204 | 6.020 | 152,462 |
| 2022-01-17 | 1.224 | 1.280 | 1.210 | 1.258 | 6.290 | 182,293 |
| 2022-01-14 | 1.216 | 1.216 | 1.202 | 1.202 | 6.010 | 75,436 |
| 2022-01-13 | 1.231 | 1.237 | 1.216 | 1.216 | 6.080 | 64,229 |
| 2022-01-12 | 1.228 | 1.240 | 1.212 | 1.221 | 6.105 | 49,466 |
| 2022-01-11 | 1.224 | 1.228 | 1.212 | 1.215 | 6.075 | 77,042 |
| 2022-01-10 | 1.214 | 1.238 | 1.208 | 1.214 | 6.070 | 54,790 |
| 2022-01-07 | 1.238 | 1.238 | 1.206 | 1.208 | 6.040 | 76,791 |
| 2022-01-06 | 1.260 | 1.260 | 1.210 | 1.222 | 6.110 | 155,974 |
| 2022-01-05 | 1.273 | 1.299 | 1.252 | 1.252 | 6.260 | 67,511 |
| 2022-01-04 | 1.305 | 1.360 | 1.286 | 1.286 | 6.430 | 154,944 |
| 2022-01-03 | 1.228 | 1.298 | 1.228 | 1.298 | 6.490 | 150,172 |
| 2021-12-30 | 1.207 | 1.239 | 1.194 | 1.238 | 6.190 | 230,275 |
| 2021-12-29 | 1.226 | 1.248 | 1.220 | 1.230 | 6.150 | 113,330 |
| 2021-12-28 | 1.261 | 1.270 | 1.224 | 1.229 | 6.145 | 163,049 |
| 2021-12-27 | 1.274 | 1.298 | 1.264 | 1.277 | 6.385 | 62,292 |
| 2021-12-23 | 1.266 | 1.298 | 1.254 | 1.298 | 6.490 | 145,104 |
| 2021-12-22 | 1.229 | 1.276 | 1.222 | 1.250 | 6.250 | 79,944 |
| 2021-12-21 | 1.208 | 1.262 | 1.184 | 1.220 | 6.100 | 110,462 |
| 2021-12-20 | 1.180 | 1.269 | 1.172 | 1.246 | 6.230 | 93,350 |
| 2021-12-17 | 1.222 | 1.222 | 1.170 | 1.202 | 6.010 | 242,108 |
| 2021-12-16 | 1.256 | 1.320 | 1.220 | 1.222 | 6.110 | 115,804 |
| 2021-12-15 | 1.286 | 1.286 | 1.257 | 1.258 | 6.290 | 33,346 |
| 2021-12-14 | 1.260 | 1.288 | 1.251 | 1.264 | 6.320 | 44,700 |
| 2021-12-13 | 1.244 | 1.299 | 1.244 | 1.245 | 6.225 | 42,023 |
| 2021-12-10 | 1.300 | 1.300 | 1.262 | 1.262 | 6.310 | 48,579 |
| 2021-12-09 | 1.320 | 1.320 | 1.301 | 1.311 | 6.555 | 20,682 |
| 2021-12-08 | 1.318 | 1.332 | 1.312 | 1.323 | 6.615 | 29,464 |
| 2021-12-07 | 1.300 | 1.316 | 1.290 | 1.310 | 6.550 | 57,164 |
| 2021-12-06 | 1.268 | 1.288 | 1.228 | 1.280 | 6.400 | 74,723 |
| 2021-12-03 | 1.294 | 1.299 | 1.238 | 1.244 | 6.220 | 83,790 |
| 2021-12-02 | 1.312 | 1.312 | 1.264 | 1.274 | 6.370 | 85,691 |
| 2021-12-01 | 1.311 | 1.338 | 1.295 | 1.325 | 6.625 | 65,557 |
| 2021-11-30 | 1.298 | 1.338 | 1.285 | 1.329 | 6.645 | 75,215 |
| 2021-11-29 | 1.342 | 1.342 | 1.298 | 1.323 | 6.615 | 89,074 |
| 2021-11-26 | 1.380 | 1.382 | 1.303 | 1.310 | 6.550 | 137,463 |
| 2021-11-25 | 1.360 | 1.419 | 1.360 | 1.390 | 6.950 | 35,797 |
| 2021-11-24 | 1.362 | 1.385 | 1.348 | 1.351 | 6.755 | 76,944 |
| 2021-11-23 | 1.411 | 1.411 | 1.365 | 1.365 | 6.825 | 43,779 |
| 2021-11-22 | 1.420 | 1.423 | 1.383 | 1.411 | 7.055 | 49,063 |
| 2021-11-19 | 1.477 | 1.478 | 1.370 | 1.373 | 6.865 | 167,878 |
| 2021-11-18 | 1.464 | 1.489 | 1.445 | 1.451 | 7.255 | 40,263 |
| 2021-11-17 | 1.530 | 1.530 | 1.484 | 1.485 | 7.425 | 44,676 |
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.