Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.380 | 5.440 | 5.120 | 5.120 | 5.120 | 25,851 |
| 2026-04-27 | 5.560 | 5.560 | 5.340 | 5.340 | 5.340 | 6,926 |
| 2026-04-24 | 5.600 | 5.680 | 5.420 | 5.460 | 5.460 | 14,151 |
| 2026-04-23 | 5.580 | 5.640 | 5.540 | 5.540 | 5.540 | 8,409 |
| 2026-04-22 | 5.580 | 5.680 | 5.500 | 5.540 | 5.540 | 20,059 |
| 2026-04-21 | 5.620 | 5.620 | 5.460 | 5.480 | 5.480 | 17,738 |
| 2026-04-20 | 5.320 | 5.600 | 5.300 | 5.440 | 5.440 | 29,515 |
| 2026-04-17 | 5.060 | 5.300 | 5.060 | 5.160 | 5.160 | 12,656 |
| 2026-04-16 | 5.300 | 5.300 | 5.040 | 5.040 | 5.040 | 15,552 |
| 2026-04-15 | 5.160 | 5.320 | 5.160 | 5.280 | 5.280 | 27,421 |
| 2026-04-14 | 4.910 | 5.180 | 4.910 | 5.140 | 5.140 | 13,398 |
| 2026-04-13 | 4.810 | 4.970 | 4.800 | 4.900 | 4.900 | 15,345 |
| 2026-04-10 | 4.830 | 4.830 | 4.660 | 4.800 | 4.800 | 9,733 |
| 2026-04-09 | 4.550 | 4.830 | 4.550 | 4.830 | 4.830 | 11,893 |
| 2026-04-08 | 4.750 | 4.760 | 4.570 | 4.570 | 4.570 | 10,368 |
| 2026-04-07 | 4.670 | 4.760 | 4.610 | 4.690 | 4.690 | 6,318 |
| 2026-04-02 | 4.675 | 4.675 | 4.570 | 4.670 | 4.670 | 4,475 |
| 2026-04-01 | 4.560 | 4.670 | 4.555 | 4.560 | 4.560 | 4,400 |
| 2026-03-31 | 4.560 | 4.675 | 4.560 | 4.560 | 4.560 | 8,947 |
| 2026-03-30 | 4.545 | 4.675 | 4.515 | 4.560 | 4.560 | 9,005 |
| 2026-03-27 | 4.525 | 4.700 | 4.450 | 4.515 | 4.515 | 28,301 |
| 2026-03-26 | 4.535 | 4.540 | 4.465 | 4.470 | 4.470 | 4,009 |
| 2026-03-25 | 4.495 | 4.540 | 4.490 | 4.500 | 4.500 | 4,512 |
| 2026-03-24 | 4.400 | 4.500 | 4.350 | 4.435 | 4.435 | 5,829 |
| 2026-03-23 | 4.360 | 4.455 | 4.290 | 4.295 | 4.295 | 5,050 |
| 2026-03-20 | 4.320 | 4.440 | 4.320 | 4.360 | 4.360 | 5,778 |
| 2026-03-19 | 4.370 | 4.410 | 4.310 | 4.320 | 4.320 | 938 |
| 2026-03-18 | 4.540 | 4.540 | 4.365 | 4.370 | 4.370 | 2,589 |
| 2026-03-17 | 4.425 | 4.485 | 4.350 | 4.435 | 4.435 | 8,792 |
| 2026-03-16 | 4.255 | 4.455 | 4.255 | 4.340 | 4.340 | 5,908 |
| 2026-03-13 | 4.075 | 4.400 | 4.075 | 4.190 | 4.190 | 13,508 |
| 2026-03-12 | 4.205 | 4.295 | 4.060 | 4.080 | 4.080 | 13,948 |
| 2026-03-11 | 4.250 | 4.315 | 4.170 | 4.170 | 4.170 | 7,424 |
| 2026-03-10 | 4.400 | 4.430 | 4.225 | 4.275 | 4.275 | 11,412 |
| 2026-03-09 | 4.290 | 4.560 | 4.220 | 4.405 | 4.405 | 11,191 |
| 2026-03-06 | 4.185 | 4.450 | 4.100 | 4.330 | 4.330 | 17,178 |
| 2026-03-05 | 4.250 | 4.265 | 3.960 | 4.105 | 4.105 | 41,392 |
| 2026-03-04 | 4.315 | 4.425 | 4.215 | 4.255 | 4.255 | 25,374 |
| 2026-03-03 | 4.650 | 4.655 | 4.195 | 4.195 | 4.195 | 45,510 |
| 2026-03-02 | 4.610 | 4.805 | 4.600 | 4.620 | 4.620 | 13,524 |
| 2026-02-27 | 4.620 | 4.850 | 4.620 | 4.700 | 4.700 | 55,509 |
| 2026-02-26 | 4.595 | 4.700 | 4.500 | 4.560 | 4.560 | 19,993 |
| 2026-02-25 | 4.410 | 4.580 | 4.405 | 4.445 | 4.445 | 10,393 |
| 2026-02-24 | 4.485 | 4.500 | 4.250 | 4.350 | 4.350 | 21,720 |
| 2026-02-23 | 4.500 | 4.550 | 4.395 | 4.400 | 4.400 | 12,661 |
| 2026-02-20 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 8,479 |
| 2026-02-19 | 4.445 | 4.500 | 4.440 | 4.465 | 4.465 | 19,727 |
| 2026-02-18 | 4.550 | 4.650 | 4.435 | 4.435 | 4.435 | 21,595 |
| 2026-02-17 | 4.605 | 4.680 | 4.520 | 4.530 | 4.530 | 6,626 |
| 2026-02-16 | 4.700 | 4.785 | 4.580 | 4.580 | 4.580 | 8,427 |
| 2026-02-13 | 4.790 | 4.800 | 4.700 | 4.700 | 4.700 | 7,456 |
| 2026-02-12 | 4.775 | 4.800 | 4.700 | 4.740 | 4.740 | 13,585 |
| 2026-02-11 | 4.670 | 4.800 | 4.670 | 4.725 | 4.725 | 26,020 |
| 2026-02-10 | 4.755 | 4.815 | 4.670 | 4.670 | 4.670 | 8,159 |
| 2026-02-09 | 4.645 | 4.765 | 4.640 | 4.660 | 4.660 | 9,887 |
| 2026-02-06 | 4.640 | 4.700 | 4.625 | 4.640 | 4.640 | 8,503 |
| 2026-02-05 | 4.645 | 4.700 | 4.630 | 4.640 | 4.640 | 4,752 |
| 2026-02-04 | 4.615 | 4.730 | 4.610 | 4.650 | 4.650 | 6,145 |
| 2026-02-03 | 4.795 | 4.865 | 4.620 | 4.620 | 4.620 | 19,589 |
| 2026-02-02 | 4.760 | 4.795 | 4.595 | 4.705 | 4.705 | 38,201 |
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.