Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.705	0.720	0.699	0.699	0.699	5,320
2024-02-28	0.701	0.720	0.700	0.705	0.705	6,118
2024-02-27	0.710	0.713	0.701	0.701	0.701	3,750
2024-02-26	0.726	0.732	0.713	0.713	0.713	19,067
2024-02-23	0.765	0.765	0.737	0.740	0.740	869
2024-02-22	0.732	0.780	0.731	0.760	0.760	18,887
2024-02-21	0.725	0.745	0.725	0.731	0.731	3,692
2024-02-20	0.745	0.749	0.714	0.720	0.720	5,949
2024-02-19	0.758	0.758	0.721	0.725	0.725	17,183
2024-02-16	0.760	0.770	0.749	0.760	0.760	21,244
2024-02-15	0.799	0.799	0.709	0.778	0.778	66,892
2024-02-14	0.832	0.840	0.799	0.799	0.799	7,442
2024-02-13	0.830	0.850	0.830	0.841	0.841	5,276
2024-02-12	0.833	0.860	0.830	0.841	0.841	8,996
2024-02-09	0.842	0.850	0.827	0.833	0.833	5,500
2024-02-08	0.850	0.855	0.842	0.842	0.842	16,007
2024-02-07	0.817	0.850	0.806	0.850	0.850	26,741
2024-02-06	0.822	0.832	0.810	0.821	0.821	4,659
2024-02-05	0.841	0.841	0.807	0.824	0.824	8,894
2024-02-02	0.810	0.845	0.810	0.841	0.841	16,640
2024-02-01	0.835	0.835	0.800	0.810	0.810	4,723
2024-01-31	0.836	0.836	0.770	0.827	0.827	22,678
2024-01-30	0.840	0.887	0.823	0.836	0.836	23,420
2024-01-29	0.859	0.870	0.830	0.839	0.839	10,615
2024-01-26	0.863	0.879	0.858	0.858	0.858	26,821
2024-01-25	0.873	0.893	0.854	0.863	0.863	6,416
2024-01-24	0.851	0.879	0.850	0.864	0.864	16,831
2024-01-23	0.870	0.878	0.830	0.830	0.830	13,176
2024-01-22	0.839	0.866	0.810	0.843	0.843	27,471
2024-01-19	0.787	0.839	0.787	0.813	0.813	70,609
2024-01-18	0.798	0.798	0.771	0.773	0.773	13,983
2024-01-17	0.778	0.793	0.771	0.790	0.790	52,000
2024-01-16	0.775	0.798	0.770	0.770	0.770	17,073
2024-01-15	0.773	0.775	0.773	0.775	0.775	1,000
2024-01-12	0.777	0.786	0.771	0.772	0.772	15,262
2024-01-11	0.792	0.798	0.768	0.777	0.777	18,755
2024-01-10	0.790	0.798	0.776	0.792	0.792	18,266
2024-01-09	0.814	0.815	0.787	0.787	0.787	9,342
2024-01-08	0.815	0.815	0.805	0.805	0.805	3,541
2024-01-05	0.835	0.835	0.803	0.815	0.815	30,458
2024-01-04	0.780	0.849	0.761	0.835	0.835	87,454
2024-01-03	0.768	0.777	0.760	0.771	0.771	47,399
2024-01-02	0.760	0.810	0.750	0.768	0.768	44,939
2023-12-29	0.744	0.750	0.731	0.750	0.750	176,706
2023-12-28	0.750	0.760	0.739	0.744	0.744	53,623
2023-12-27	0.750	0.772	0.750	0.755	0.755	51,505
2023-12-22	0.731	0.769	0.731	0.747	0.747	55,389
2023-12-21	0.729	0.780	0.729	0.731	0.731	68,769
2023-12-20	0.748	0.748	0.728	0.729	0.729	35,044
2023-12-19	0.734	0.752	0.729	0.749	0.749	68,954
2023-12-18	0.757	0.760	0.730	0.753	0.753	93,086
2023-12-15	0.750	0.770	0.747	0.757	0.757	40,664
2023-12-14	0.754	0.764	0.745	0.750	0.750	27,528
2023-12-13	0.765	0.765	0.756	0.756	0.756	2,930
2023-12-12	0.774	0.779	0.760	0.760	0.760	7,311
2023-12-11	0.762	0.774	0.750	0.774	0.774	24,490
2023-12-08	0.769	0.780	0.760	0.774	0.774	42,870
2023-12-07	0.775	0.775	0.755	0.769	0.769	34,264
2023-12-05	0.735	0.775	0.735	0.775	0.775	22,241
2023-12-04	0.730	0.740	0.722	0.734	0.734	29,185

← NewerPage 12 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.