Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.000 | 5.140 | 4.950 | 4.980 | 4.980 | 5,609 |
| 2024-11-12 | 4.880 | 5.120 | 4.880 | 5.000 | 5.000 | 8,166 |
| 2024-11-11 | 5.190 | 5.490 | 4.880 | 4.880 | 4.880 | 13,585 |
| 2024-11-08 | 5.110 | 5.470 | 5.110 | 5.190 | 5.190 | 4,674 |
| 2024-11-07 | 5.050 | 5.240 | 5.050 | 5.100 | 5.100 | 12,307 |
| 2024-11-06 | 4.995 | 5.170 | 4.920 | 5.170 | 5.170 | 5,169 |
| 2024-11-05 | 5.000 | 5.170 | 4.910 | 4.930 | 4.930 | 4,785 |
| 2024-11-04 | 5.680 | 5.680 | 4.820 | 4.975 | 4.975 | 43,286 |
| 2024-11-01 | 5.900 | 5.900 | 5.630 | 5.700 | 5.700 | 6,614 |
| 2024-10-31 | 5.820 | 6.250 | 5.820 | 5.820 | 5.820 | 4,573 |
| 2024-10-30 | 6.110 | 6.130 | 5.710 | 5.820 | 5.820 | 6,050 |
| 2024-10-29 | 6.140 | 6.140 | 5.990 | 6.050 | 6.050 | 4,502 |
| 2024-10-28 | 5.700 | 6.030 | 5.700 | 5.950 | 5.950 | 8,940 |
| 2024-10-25 | 5.560 | 5.580 | 5.400 | 5.550 | 5.550 | 26,956 |
| 2024-10-24 | 5.980 | 6.000 | 5.560 | 5.560 | 5.560 | 15,195 |
| 2024-10-23 | 6.000 | 6.240 | 5.880 | 5.880 | 5.880 | 5,968 |
| 2024-10-22 | 6.380 | 6.450 | 6.000 | 6.190 | 6.190 | 8,270 |
| 2024-10-21 | 7.300 | 7.360 | 6.310 | 6.370 | 6.370 | 23,677 |
| 2024-10-18 | 7.250 | 7.250 | 6.650 | 7.140 | 7.140 | 2,864 |
| 2024-10-17 | 7.230 | 7.250 | 6.500 | 7.200 | 7.200 | 14,269 |
| 2024-10-16 | 7.620 | 7.840 | 7.120 | 7.230 | 7.230 | 8,418 |
| 2024-10-15 | 7.600 | 7.690 | 7.300 | 7.570 | 7.570 | 5,554 |
| 2024-10-14 | 7.390 | 7.540 | 7.260 | 7.540 | 7.540 | 2,108 |
| 2024-10-11 | 7.790 | 7.840 | 7.300 | 7.390 | 7.390 | 11,936 |
| 2024-10-10 | 7.800 | 7.810 | 7.620 | 7.770 | 7.770 | 2,736 |
| 2024-10-09 | 7.690 | 7.950 | 7.670 | 7.720 | 7.720 | 5,672 |
| 2024-10-08 | 7.930 | 7.940 | 7.500 | 7.690 | 7.690 | 6,763 |
| 2024-10-07 | 7.710 | 7.900 | 7.620 | 7.790 | 7.790 | 4,359 |
| 2024-10-04 | 7.490 | 7.770 | 7.360 | 7.570 | 7.570 | 7,102 |
| 2024-10-03 | 7.280 | 7.480 | 7.000 | 7.360 | 7.360 | 11,999 |
| 2024-10-02 | 7.230 | 7.580 | 7.150 | 7.280 | 7.280 | 13,507 |
| 2024-10-01 | 7.850 | 7.850 | 7.200 | 7.230 | 7.230 | 12,205 |
| 2024-09-30 | 8.500 | 8.690 | 7.820 | 7.900 | 7.900 | 15,960 |
| 2024-09-27 | 8.880 | 8.980 | 8.300 | 8.390 | 8.390 | 9,822 |
| 2024-09-26 | 8.980 | 9.000 | 8.840 | 8.900 | 8.900 | 6,216 |
| 2024-09-25 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 5,061 |
| 2024-09-24 | 9.030 | 9.220 | 8.850 | 8.990 | 8.990 | 8,805 |
| 2024-09-23 | 9.500 | 9.500 | 8.700 | 8.990 | 8.990 | 11,385 |
| 2024-09-20 | 9.030 | 9.190 | 8.750 | 8.800 | 8.800 | 14,820 |
| 2024-09-19 | 8.610 | 9.090 | 8.610 | 8.900 | 8.900 | 22,710 |
| 2024-09-18 | 8.600 | 8.600 | 8.340 | 8.380 | 8.380 | 7,158 |
| 2024-09-17 | 9.080 | 9.080 | 8.330 | 8.600 | 8.600 | 42,253 |
| 2024-09-16 | 10.540 | 10.540 | 8.930 | 9.150 | 9.150 | 62,764 |
| 2024-09-13 | 11.940 | 12.100 | 10.800 | 10.860 | 10.860 | 21,599 |
| 2024-09-12 | 12.340 | 12.340 | 11.900 | 11.920 | 11.920 | 17,895 |
| 2024-09-11 | 11.800 | 12.380 | 11.800 | 12.350 | 12.350 | 36,771 |
| 2024-09-10 | 15.554 | 16.996 | 11.350 | 11.800 | 11.800 | 96,443 |
← NewerPage 9 of 9 · 527 trading days
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.