Solteq PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.588	0.590	0.562	0.580	0.580	23,144
2024-05-28	0.594	0.600	0.590	0.590	0.590	7,107
2024-05-27	0.604	0.610	0.582	0.594	0.594	16,433
2024-05-24	0.604	0.604	0.598	0.604	0.604	7,732
2024-05-23	0.624	0.626	0.602	0.602	0.602	8,036
2024-05-22	0.634	0.640	0.610	0.626	0.626	11,166
2024-05-21	0.640	0.642	0.634	0.634	0.634	2,974
2024-05-20	0.648	0.650	0.640	0.640	0.640	9,465
2024-05-17	0.636	0.640	0.636	0.640	0.640	4,053
2024-05-16	0.638	0.638	0.620	0.634	0.634	7,350
2024-05-15	0.622	0.638	0.618	0.618	0.618	5,940
2024-05-14	0.612	0.628	0.612	0.618	0.618	1,078
2024-05-13	0.610	0.610	0.602	0.610	0.610	6,779
2024-05-10	0.608	0.610	0.600	0.610	0.610	4,132
2024-05-08	0.600	0.610	0.600	0.610	0.610	18,208
2024-05-07	0.584	0.606	0.584	0.592	0.592	11,301
2024-05-06	0.610	0.610	0.570	0.584	0.584	35,783
2024-05-03	0.614	0.638	0.562	0.610	0.610	39,461
2024-05-02	0.640	0.650	0.600	0.614	0.614	61,064
2024-04-30	0.652	0.664	0.632	0.650	0.650	46,117
2024-04-29	0.698	0.698	0.680	0.680	0.680	1,556
2024-04-26	0.714	0.744	0.698	0.698	0.698	23,926
2024-04-25	0.714	0.714	0.702	0.702	0.702	486
2024-04-24	0.692	0.712	0.672	0.712	0.712	17,824
2024-04-23	0.702	0.710	0.664	0.706	0.706	9,042
2024-04-22	0.710	0.710	0.690	0.690	0.690	3,349
2024-04-19	0.700	0.724	0.700	0.700	0.700	24,517
2024-04-18	0.720	0.746	0.714	0.726	0.726	6,835
2024-04-17	0.726	0.728	0.704	0.720	0.720	4,035
2024-04-16	0.748	0.748	0.718	0.720	0.720	1,676
2024-04-15	0.766	0.766	0.748	0.748	0.748	5,820
2024-04-12	0.756	0.766	0.750	0.766	0.766	2,254
2024-04-11	0.738	0.752	0.738	0.748	0.748	5,696
2024-04-10	0.752	0.752	0.712	0.714	0.714	5,951
2024-04-09	0.758	0.766	0.750	0.750	0.750	1,635
2024-04-08	0.748	0.758	0.740	0.758	0.758	17,334
2024-04-05	0.740	0.740	0.722	0.722	0.722	2,073
2024-04-04	0.664	0.736	0.664	0.730	0.730	6,802
2024-04-03	0.734	0.734	0.720	0.734	0.734	10,637
2024-04-02	0.740	0.740	0.724	0.732	0.732	904
2024-03-28	0.720	0.759	0.718	0.719	0.719	1,728
2024-03-27	0.711	0.751	0.711	0.725	0.725	720
2024-03-26	0.760	0.760	0.711	0.719	0.719	3,885
2024-03-25	0.799	0.799	0.735	0.748	0.748	14,646
2024-03-22	0.700	0.735	0.687	0.735	0.735	6,765
2024-03-21	0.722	0.723	0.700	0.700	0.700	9,701
2024-03-20	0.712	0.750	0.712	0.725	0.725	6,587
2024-03-19	0.732	0.732	0.715	0.732	0.732	4,756
2024-03-18	0.710	0.754	0.691	0.732	0.732	13,721
2024-03-15	0.716	0.716	0.690	0.700	0.700	3,953
2024-03-14	0.696	0.720	0.692	0.716	0.716	9,179
2024-03-13	0.685	0.710	0.670	0.705	0.705	20,539
2024-03-12	0.699	0.710	0.685	0.685	0.685	10,352
2024-03-11	0.720	0.720	0.688	0.699	0.699	16,590
2024-03-08	0.700	0.767	0.688	0.720	0.720	16,723
2024-03-07	0.710	0.710	0.669	0.680	0.680	69,717
2024-03-06	0.700	0.705	0.700	0.705	0.705	4,272
2024-03-05	0.690	0.756	0.686	0.686	0.686	11,790
2024-03-04	0.683	0.694	0.683	0.685	0.685	6,277
2024-03-01	0.699	0.711	0.680	0.682	0.682	8,175

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-31	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.