Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 5,633 |
| 2026-07-23 | 4.960 | 4.960 | 4.700 | 4.840 | 4.840 | 7,670 |
| 2026-07-22 | 4.950 | 4.980 | 4.840 | 4.940 | 4.940 | 4,476 |
| 2026-07-21 | 5.040 | 5.100 | 4.800 | 4.900 | 4.900 | 20,940 |
| 2026-07-20 | 5.060 | 5.120 | 4.990 | 4.990 | 4.990 | 7,679 |
| 2026-07-17 | 5.100 | 5.100 | 5.040 | 5.060 | 5.060 | 3,284 |
| 2026-07-16 | 4.990 | 5.120 | 4.930 | 5.100 | 5.100 | 17,797 |
| 2026-07-15 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 4,529 |
| 2026-07-14 | 4.930 | 5.040 | 4.840 | 4.840 | 4.840 | 2,928 |
| 2026-07-13 | 5.120 | 5.140 | 4.930 | 4.930 | 4.930 | 6,272 |
| 2026-07-10 | 5.140 | 5.140 | 4.960 | 5.060 | 5.060 | 19,562 |
| 2026-07-09 | 4.990 | 5.140 | 4.930 | 5.040 | 5.040 | 25,764 |
| 2026-07-08 | 4.890 | 5.080 | 4.770 | 4.980 | 4.980 | 18,369 |
| 2026-07-07 | 4.850 | 4.890 | 4.760 | 4.820 | 4.820 | 4,640 |
| 2026-07-06 | 4.860 | 4.890 | 4.680 | 4.770 | 4.770 | 8,141 |
| 2026-07-03 | 4.670 | 4.820 | 4.650 | 4.800 | 4.800 | 6,805 |
| 2026-07-02 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 3,830 |
| 2026-07-01 | 4.720 | 4.790 | 4.600 | 4.640 | 4.640 | 9,368 |
| 2026-06-30 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 3,329 |
| 2026-06-29 | 4.630 | 4.750 | 4.600 | 4.720 | 4.720 | 11,356 |
| 2026-06-26 | 4.780 | 4.780 | 4.600 | 4.620 | 4.620 | 4,411 |
| 2026-06-25 | 4.980 | 4.980 | 4.600 | 4.630 | 4.630 | 15,996 |
| 2026-06-24 | 4.940 | 4.950 | 4.660 | 4.690 | 4.690 | 18,133 |
| 2026-06-23 | 4.990 | 5.000 | 4.840 | 4.840 | 4.840 | 5,555 |
| 2026-06-22 | 5.200 | 5.220 | 4.980 | 4.990 | 4.990 | 15,376 |
| 2026-06-18 | 4.850 | 5.200 | 4.790 | 5.180 | 5.180 | 36,721 |
| 2026-06-17 | 4.690 | 5.100 | 4.680 | 4.750 | 4.750 | 52,755 |
| 2026-06-16 | 4.680 | 4.740 | 4.680 | 4.680 | 4.680 | 6,677 |
| 2026-06-15 | 4.810 | 4.810 | 4.620 | 4.680 | 4.680 | 15,964 |
| 2026-06-12 | 4.770 | 4.840 | 4.680 | 4.700 | 4.700 | 9,631 |
| 2026-06-11 | 4.730 | 4.780 | 4.710 | 4.750 | 4.750 | 5,074 |
| 2026-06-10 | 4.840 | 4.840 | 4.710 | 4.730 | 4.730 | 14,159 |
| 2026-06-09 | 4.910 | 4.910 | 4.760 | 4.760 | 4.760 | 7,380 |
| 2026-06-08 | 4.890 | 4.950 | 4.860 | 4.870 | 4.870 | 13,496 |
| 2026-06-05 | 4.930 | 5.100 | 4.780 | 4.800 | 4.800 | 25,150 |
| 2026-06-04 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 7,988 |
| 2026-06-03 | 4.960 | 5.100 | 4.780 | 4.780 | 4.780 | 8,936 |
| 2026-06-02 | 4.890 | 4.990 | 4.800 | 4.900 | 4.900 | 10,631 |
| 2026-06-01 | 4.930 | 4.990 | 4.750 | 4.750 | 4.750 | 28,051 |
| 2026-05-29 | 4.820 | 4.890 | 4.700 | 4.700 | 4.700 | 7,797 |
| 2026-05-28 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 5,117 |
| 2026-05-27 | 4.910 | 4.990 | 4.850 | 4.880 | 4.880 | 2,945 |
| 2026-05-26 | 4.910 | 4.960 | 4.840 | 4.900 | 4.900 | 9,040 |
| 2026-05-25 | 4.980 | 5.080 | 4.800 | 4.840 | 4.840 | 12,927 |
| 2026-05-22 | 4.740 | 4.750 | 4.610 | 4.710 | 4.710 | 15,818 |
| 2026-05-21 | 4.870 | 5.040 | 4.700 | 4.750 | 4.750 | 23,636 |
| 2026-05-20 | 5.140 | 5.140 | 4.850 | 4.860 | 4.860 | 9,324 |
| 2026-05-19 | 4.990 | 5.000 | 4.940 | 4.980 | 4.980 | 5,438 |
| 2026-05-18 | 5.100 | 5.220 | 5.000 | 5.000 | 5.000 | 13,397 |
| 2026-05-15 | 5.080 | 5.160 | 4.860 | 5.060 | 5.060 | 10,838 |
| 2026-05-13 | 5.040 | 5.180 | 5.000 | 5.000 | 5.000 | 10,607 |
| 2026-05-12 | 5.200 | 5.240 | 5.020 | 5.020 | 5.020 | 5,799 |
| 2026-05-11 | 5.180 | 5.260 | 5.000 | 5.040 | 5.040 | 12,186 |
| 2026-05-08 | 5.240 | 5.240 | 5.020 | 5.020 | 5.020 | 6,638 |
| 2026-05-07 | 5.100 | 5.200 | 4.980 | 5.000 | 5.000 | 14,428 |
| 2026-05-06 | 5.180 | 5.260 | 4.920 | 5.020 | 5.020 | 17,194 |
| 2026-05-05 | 5.100 | 5.180 | 5.040 | 5.040 | 5.040 | 3,172 |
| 2026-05-04 | 5.400 | 5.440 | 5.000 | 5.040 | 5.040 | 26,711 |
| 2026-04-30 | 5.300 | 5.440 | 5.280 | 5.300 | 5.300 | 6,511 |
| 2026-04-29 | 5.120 | 5.440 | 5.120 | 5.260 | 5.260 | 10,175 |
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.