Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.690 | 5.700 | 5.550 | 5.700 | 5.700 | 10,147 |
| 2025-08-07 | 5.680 | 5.680 | 5.570 | 5.600 | 5.600 | 4,030 |
| 2025-08-06 | 5.730 | 5.730 | 5.580 | 5.640 | 5.640 | 4,028 |
| 2025-08-05 | 5.720 | 5.750 | 5.680 | 5.690 | 5.690 | 2,944 |
| 2025-08-04 | 5.720 | 5.740 | 5.620 | 5.680 | 5.680 | 12,728 |
| 2025-08-01 | 5.720 | 5.740 | 5.640 | 5.710 | 5.710 | 2,143 |
| 2025-07-31 | 5.710 | 5.750 | 5.660 | 5.740 | 5.740 | 6,452 |
| 2025-07-30 | 5.650 | 5.720 | 5.640 | 5.640 | 5.640 | 3,148 |
| 2025-07-29 | 5.730 | 5.740 | 5.650 | 5.690 | 5.690 | 5,232 |
| 2025-07-28 | 5.730 | 5.790 | 5.690 | 5.700 | 5.700 | 8,856 |
| 2025-07-25 | 5.670 | 5.760 | 5.670 | 5.720 | 5.720 | 4,308 |
| 2025-07-24 | 5.700 | 5.780 | 5.680 | 5.680 | 5.680 | 5,676 |
| 2025-07-23 | 5.690 | 5.690 | 5.540 | 5.690 | 5.690 | 4,671 |
| 2025-07-22 | 6.170 | 6.170 | 5.690 | 5.690 | 5.690 | 8,244 |
| 2025-07-21 | 5.750 | 5.800 | 5.680 | 5.750 | 5.750 | 10,539 |
| 2025-07-18 | 5.790 | 5.820 | 5.650 | 5.730 | 5.730 | 13,069 |
| 2025-07-17 | 5.810 | 5.840 | 5.710 | 5.780 | 5.780 | 5,088 |
| 2025-07-16 | 5.890 | 5.990 | 5.740 | 5.740 | 5.740 | 7,517 |
| 2025-07-15 | 6.010 | 6.060 | 5.710 | 5.830 | 5.830 | 74,099 |
| 2025-07-14 | 5.760 | 5.760 | 5.620 | 5.620 | 5.620 | 4,808 |
| 2025-07-11 | 5.780 | 5.780 | 5.530 | 5.720 | 5.720 | 5,838 |
| 2025-07-10 | 5.790 | 5.800 | 5.700 | 5.790 | 5.790 | 5,939 |
| 2025-07-09 | 5.820 | 5.960 | 5.740 | 5.750 | 5.750 | 14,104 |
| 2025-07-08 | 5.720 | 5.820 | 5.680 | 5.780 | 5.780 | 88,263 |
| 2025-07-07 | 5.600 | 5.720 | 5.600 | 5.650 | 5.650 | 9,369 |
| 2025-07-04 | 5.610 | 5.640 | 5.560 | 5.570 | 5.570 | 4,756 |
| 2025-07-03 | 5.600 | 5.650 | 5.560 | 5.560 | 5.560 | 2,650 |
| 2025-07-02 | 5.470 | 5.690 | 5.470 | 5.580 | 5.580 | 18,724 |
| 2025-07-01 | 5.450 | 5.500 | 5.420 | 5.420 | 5.420 | 2,928 |
| 2025-06-30 | 5.380 | 5.400 | 5.300 | 5.400 | 5.400 | 1,722 |
| 2025-06-27 | 5.260 | 5.350 | 5.260 | 5.270 | 5.270 | 6,706 |
| 2025-06-26 | 5.280 | 5.300 | 5.170 | 5.250 | 5.250 | 11,900 |
| 2025-06-25 | 5.220 | 5.320 | 5.210 | 5.260 | 5.260 | 4,533 |
| 2025-06-24 | 5.290 | 5.300 | 5.120 | 5.170 | 5.170 | 13,480 |
| 2025-06-23 | 5.260 | 5.390 | 5.240 | 5.300 | 5.300 | 14,715 |
| 2025-06-19 | 5.390 | 5.400 | 5.200 | 5.270 | 5.270 | 12,078 |
| 2025-06-18 | 5.530 | 5.600 | 5.430 | 5.460 | 5.460 | 6,889 |
| 2025-06-17 | 5.510 | 5.740 | 5.480 | 5.530 | 5.530 | 30,476 |
| 2025-06-16 | 5.750 | 5.820 | 5.670 | 5.750 | 5.750 | 5,888 |
| 2025-06-13 | 5.730 | 5.740 | 5.650 | 5.740 | 5.740 | 7,404 |
| 2025-06-12 | 5.730 | 5.850 | 5.650 | 5.740 | 5.740 | 12,032 |
| 2025-06-11 | 5.840 | 5.840 | 5.680 | 5.720 | 5.720 | 10,088 |
| 2025-06-10 | 5.880 | 5.880 | 5.750 | 5.840 | 5.840 | 6,650 |
| 2025-06-09 | 5.890 | 5.900 | 5.770 | 5.850 | 5.850 | 9,903 |
| 2025-06-06 | 5.790 | 5.910 | 5.730 | 5.880 | 5.880 | 5,327 |
| 2025-06-05 | 5.900 | 6.000 | 5.790 | 5.800 | 5.800 | 5,455 |
| 2025-06-04 | 5.930 | 6.000 | 5.820 | 5.880 | 5.880 | 8,441 |
| 2025-06-03 | 5.860 | 5.990 | 5.860 | 5.920 | 5.920 | 4,200 |
| 2025-06-02 | 5.930 | 5.950 | 5.770 | 5.850 | 5.850 | 14,869 |
| 2025-05-30 | 5.990 | 6.000 | 5.730 | 5.810 | 5.810 | 14,647 |
| 2025-05-28 | 5.960 | 6.020 | 5.850 | 5.900 | 5.900 | 8,560 |
| 2025-05-27 | 6.110 | 6.110 | 5.920 | 5.940 | 5.940 | 19,371 |
| 2025-05-26 | 5.750 | 6.080 | 5.750 | 6.030 | 6.030 | 45,038 |
| 2025-05-23 | 5.830 | 5.900 | 5.640 | 5.660 | 5.660 | 4,265 |
| 2025-05-22 | 5.920 | 5.990 | 5.680 | 5.690 | 5.690 | 9,483 |
| 2025-05-21 | 5.840 | 5.960 | 5.800 | 5.850 | 5.850 | 8,098 |
| 2025-05-20 | 6.010 | 6.100 | 5.820 | 5.840 | 5.840 | 27,912 |
| 2025-05-19 | 5.910 | 5.990 | 5.900 | 5.900 | 5.900 | 6,674 |
| 2025-05-16 | 5.910 | 5.970 | 5.880 | 5.880 | 5.880 | 9,289 |
| 2025-05-15 | 5.890 | 5.980 | 5.860 | 5.940 | 5.940 | 13,024 |
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.