Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.790 | 4.880 | 4.770 | 4.800 | 4.800 | 5,539 |
| 2026-10-15 | 4.870 | 4.870 | 4.790 | 4.800 | 4.800 | 3,051 |
| 2026-10-14 | 4.880 | 4.880 | 4.730 | 4.750 | 4.750 | 7,939 |
| 2026-10-13 | 4.880 | 4.880 | 4.870 | 4.870 | 4.870 | 5,821 |
| 2026-10-12 | 4.860 | 4.890 | 4.750 | 4.870 | 4.870 | 7,017 |
| 2026-10-09 | 4.880 | 4.880 | 4.740 | 4.740 | 4.740 | 9,636 |
| 2026-10-08 | 5.000 | 5.000 | 4.740 | 4.760 | 4.760 | 16,430 |
| 2026-10-07 | 4.850 | 4.890 | 4.840 | 4.890 | 4.890 | 8,790 |
| 2026-10-06 | 4.910 | 5.020 | 4.840 | 4.890 | 4.890 | 4,445 |
| 2026-10-05 | 4.890 | 4.990 | 4.770 | 4.910 | 4.910 | 10,442 |
| 2026-10-02 | 4.990 | 5.060 | 4.810 | 4.880 | 4.880 | 5,971 |
| 2026-10-01 | 5.040 | 5.040 | 4.950 | 4.990 | 4.990 | 5,879 |
| 2026-09-30 | 4.990 | 5.100 | 4.910 | 5.040 | 5.040 | 10,845 |
| 2026-09-29 | 4.870 | 5.060 | 4.870 | 5.000 | 5.000 | 3,171 |
| 2026-09-28 | 5.040 | 5.080 | 4.930 | 4.960 | 4.960 | 2,935 |
| 2026-09-25 | 4.950 | 5.080 | 4.930 | 5.020 | 5.020 | 5,159 |
| 2026-09-24 | 5.020 | 5.020 | 4.900 | 4.930 | 4.930 | 8,079 |
| 2026-09-23 | 5.040 | 5.060 | 4.960 | 5.020 | 5.020 | 2,643 |
| 2026-09-22 | 4.970 | 5.040 | 4.970 | 4.990 | 4.990 | 2,836 |
| 2026-09-21 | 5.020 | 5.040 | 4.970 | 4.980 | 4.980 | 4,645 |
| 2026-09-18 | 5.080 | 5.080 | 4.970 | 5.040 | 5.040 | 4,126 |
| 2026-09-17 | 5.000 | 5.100 | 4.990 | 5.100 | 5.100 | 4,327 |
| 2026-09-16 | 4.990 | 5.020 | 4.950 | 4.950 | 4.950 | 1,544 |
| 2026-09-15 | 4.970 | 5.080 | 4.960 | 5.040 | 5.040 | 6,105 |
| 2026-09-14 | 5.120 | 5.120 | 4.950 | 4.990 | 4.990 | 2,499 |
| 2026-09-11 | 5.100 | 5.140 | 4.950 | 5.100 | 5.100 | 12,433 |
| 2026-09-10 | 4.960 | 5.100 | 4.960 | 5.040 | 5.040 | 3,154 |
| 2026-09-09 | 4.970 | 5.040 | 4.950 | 4.960 | 4.960 | 7,928 |
| 2026-09-08 | 5.120 | 5.140 | 5.020 | 5.040 | 5.040 | 7,025 |
| 2026-09-07 | 5.040 | 5.140 | 5.020 | 5.120 | 5.120 | 7,797 |
| 2026-09-04 | 4.930 | 5.040 | 4.910 | 5.020 | 5.020 | 4,805 |
| 2026-09-03 | 4.910 | 5.040 | 4.910 | 5.040 | 5.040 | 6,017 |
| 2026-09-02 | 5.060 | 5.120 | 4.900 | 4.900 | 4.900 | 9,479 |
| 2026-09-01 | 5.140 | 5.140 | 5.020 | 5.040 | 5.040 | 2,627 |
| 2026-08-31 | 5.060 | 5.200 | 5.020 | 5.040 | 5.040 | 14,474 |
| 2026-08-28 | 5.040 | 5.140 | 4.980 | 5.060 | 5.060 | 4,731 |
| 2026-08-27 | 5.020 | 5.080 | 4.980 | 5.040 | 5.040 | 5,201 |
| 2026-08-26 | 5.120 | 5.140 | 5.040 | 5.080 | 5.080 | 8,546 |
| 2026-08-25 | 5.180 | 5.280 | 5.040 | 5.120 | 5.120 | 7,845 |
| 2026-08-24 | 5.080 | 5.160 | 5.000 | 5.160 | 5.160 | 6,039 |
| 2026-08-21 | 4.960 | 5.100 | 4.910 | 5.100 | 5.100 | 18,726 |
| 2026-08-20 | 4.980 | 4.980 | 4.890 | 4.980 | 4.980 | 4,545 |
| 2026-08-19 | 4.930 | 4.970 | 4.890 | 4.970 | 4.970 | 6,060 |
| 2026-08-18 | 4.890 | 4.950 | 4.870 | 4.950 | 4.950 | 3,600 |
| 2026-08-17 | 4.970 | 4.980 | 4.840 | 4.900 | 4.900 | 9,788 |
| 2026-08-14 | 4.990 | 5.000 | 4.840 | 5.000 | 5.000 | 13,803 |
| 2026-08-13 | 5.060 | 5.060 | 4.860 | 4.980 | 4.980 | 32,089 |
| 2026-08-12 | 5.020 | 5.080 | 4.900 | 5.040 | 5.040 | 20,326 |
| 2026-08-11 | 5.020 | 5.040 | 4.800 | 5.000 | 5.000 | 14,823 |
| 2026-08-10 | 5.020 | 5.080 | 4.970 | 4.970 | 4.970 | 9,419 |
| 2026-08-07 | 4.940 | 5.020 | 4.880 | 5.020 | 5.020 | 10,497 |
| 2026-08-06 | 4.950 | 4.950 | 4.840 | 4.900 | 4.900 | 5,205 |
| 2026-08-05 | 4.840 | 4.920 | 4.830 | 4.890 | 4.890 | 4,972 |
| 2026-08-04 | 4.940 | 4.940 | 4.810 | 4.940 | 4.940 | 3,169 |
| 2026-08-03 | 4.850 | 4.910 | 4.800 | 4.800 | 4.800 | 2,740 |
| 2026-07-31 | 4.860 | 4.950 | 4.850 | 4.850 | 4.850 | 6,284 |
| 2026-07-30 | 4.840 | 4.850 | 4.760 | 4.850 | 4.850 | 4,657 |
| 2026-07-29 | 4.790 | 4.930 | 4.780 | 4.830 | 4.830 | 4,489 |
| 2026-07-28 | 4.950 | 4.950 | 4.790 | 4.790 | 4.790 | 6,424 |
| 2026-07-27 | 4.830 | 4.860 | 4.800 | 4.820 | 4.820 | 6,118 |
Page 1 of 3 · 127 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.