Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.865 | 4.945 | 4.725 | 4.755 | 4.755 | 22,207 |
| 2026-01-29 | 4.905 | 5.030 | 4.860 | 4.860 | 4.860 | 64,742 |
| 2026-01-28 | 5.060 | 5.060 | 4.900 | 4.900 | 4.900 | 20,538 |
| 2026-01-27 | 4.915 | 5.030 | 4.865 | 4.930 | 4.930 | 40,563 |
| 2026-01-26 | 5.040 | 5.150 | 4.860 | 4.865 | 4.865 | 54,311 |
| 2026-01-23 | 5.470 | 5.480 | 4.745 | 4.985 | 4.985 | 279,003 |
| 2026-01-22 | 5.750 | 5.750 | 5.650 | 5.720 | 5.720 | 4,657 |
| 2026-01-21 | 5.700 | 5.730 | 5.630 | 5.710 | 5.710 | 9,249 |
| 2026-01-20 | 5.610 | 5.750 | 5.600 | 5.700 | 5.700 | 5,356 |
| 2026-01-19 | 5.760 | 6.170 | 5.500 | 5.600 | 5.600 | 18,877 |
| 2026-01-16 | 5.750 | 5.760 | 5.690 | 5.750 | 5.750 | 11,909 |
| 2026-01-15 | 5.720 | 5.750 | 5.650 | 5.660 | 5.660 | 21,380 |
| 2026-01-14 | 5.570 | 5.990 | 5.570 | 5.620 | 5.620 | 26,116 |
| 2026-01-13 | 5.410 | 5.600 | 5.400 | 5.570 | 5.570 | 18,800 |
| 2026-01-12 | 5.020 | 5.570 | 5.020 | 5.300 | 5.300 | 21,822 |
| 2026-01-09 | 5.100 | 5.140 | 5.000 | 5.010 | 5.010 | 14,883 |
| 2026-01-08 | 4.970 | 5.180 | 4.950 | 5.090 | 5.090 | 14,776 |
| 2026-01-07 | 4.740 | 4.955 | 4.740 | 4.890 | 4.890 | 11,025 |
| 2026-01-05 | 4.725 | 4.840 | 4.700 | 4.740 | 4.740 | 14,853 |
| 2026-01-02 | 4.680 | 4.725 | 4.660 | 4.695 | 4.695 | 18,678 |
| 2025-12-30 | 4.695 | 4.695 | 4.640 | 4.675 | 4.675 | 15,669 |
| 2025-12-29 | 4.680 | 4.770 | 4.630 | 4.735 | 4.735 | 20,373 |
| 2025-12-23 | 4.645 | 4.825 | 4.645 | 4.645 | 4.645 | 7,697 |
| 2025-12-22 | 4.700 | 4.700 | 4.640 | 4.680 | 4.680 | 6,031 |
| 2025-12-19 | 4.785 | 4.870 | 4.655 | 4.700 | 4.700 | 14,902 |
| 2025-12-18 | 4.995 | 5.050 | 4.770 | 4.770 | 4.770 | 16,749 |
| 2025-12-17 | 5.070 | 5.100 | 4.940 | 4.940 | 4.940 | 9,710 |
| 2025-12-16 | 4.915 | 5.070 | 4.765 | 5.070 | 5.070 | 15,695 |
| 2025-12-15 | 5.000 | 5.090 | 4.890 | 4.890 | 4.890 | 16,369 |
| 2025-12-12 | 4.945 | 5.050 | 4.945 | 5.050 | 5.050 | 5,300 |
| 2025-12-11 | 5.000 | 5.080 | 4.805 | 4.885 | 4.885 | 6,160 |
| 2025-12-10 | 4.910 | 5.040 | 4.910 | 5.000 | 5.000 | 7,034 |
| 2025-12-09 | 4.950 | 4.950 | 4.830 | 4.850 | 4.850 | 8,283 |
| 2025-12-08 | 5.070 | 5.070 | 4.810 | 4.950 | 4.950 | 9,346 |
| 2025-12-05 | 5.400 | 5.590 | 5.070 | 5.070 | 5.070 | 22,603 |
| 2025-12-04 | 4.740 | 5.300 | 4.650 | 5.300 | 5.300 | 20,574 |
| 2025-12-03 | 4.900 | 4.900 | 4.735 | 4.735 | 4.735 | 11,522 |
| 2025-12-02 | 4.940 | 4.995 | 4.825 | 4.900 | 4.900 | 22,311 |
| 2025-12-01 | 5.160 | 5.200 | 5.000 | 5.000 | 5.000 | 5,766 |
| 2025-11-28 | 5.190 | 5.200 | 5.050 | 5.160 | 5.160 | 12,076 |
| 2025-11-27 | 5.330 | 5.350 | 5.210 | 5.210 | 5.210 | 9,415 |
| 2025-11-26 | 5.370 | 5.370 | 5.280 | 5.350 | 5.350 | 3,396 |
| 2025-11-25 | 5.290 | 5.450 | 5.280 | 5.390 | 5.390 | 3,873 |
| 2025-11-24 | 5.590 | 5.590 | 5.220 | 5.280 | 5.280 | 5,632 |
| 2025-11-21 | 5.450 | 5.600 | 5.450 | 5.460 | 5.460 | 7,765 |
| 2025-11-20 | 5.510 | 5.510 | 5.370 | 5.440 | 5.440 | 4,516 |
| 2025-11-19 | 5.500 | 5.580 | 5.380 | 5.400 | 5.400 | 5,384 |
| 2025-11-18 | 5.560 | 5.560 | 5.390 | 5.450 | 5.450 | 8,105 |
| 2025-11-17 | 5.390 | 5.550 | 5.380 | 5.470 | 5.470 | 6,940 |
| 2025-11-14 | 5.410 | 5.500 | 5.300 | 5.320 | 5.320 | 18,208 |
| 2025-11-13 | 5.440 | 5.500 | 5.400 | 5.400 | 5.400 | 7,836 |
| 2025-11-12 | 5.410 | 5.500 | 5.320 | 5.390 | 5.390 | 5,270 |
| 2025-11-11 | 5.460 | 5.500 | 5.360 | 5.410 | 5.410 | 5,894 |
| 2025-11-10 | 5.450 | 5.610 | 5.400 | 5.450 | 5.450 | 6,763 |
| 2025-11-07 | 5.460 | 5.600 | 5.460 | 5.480 | 5.480 | 4,067 |
| 2025-11-06 | 5.500 | 5.590 | 5.450 | 5.470 | 5.470 | 3,370 |
| 2025-11-05 | 5.530 | 5.630 | 5.280 | 5.450 | 5.450 | 5,683 |
| 2025-11-04 | 5.490 | 5.620 | 5.450 | 5.520 | 5.520 | 6,322 |
| 2025-11-03 | 5.430 | 5.700 | 5.420 | 5.420 | 5.420 | 14,304 |
| 2025-10-31 | 5.560 | 5.660 | 5.420 | 5.420 | 5.420 | 13,699 |
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.