Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.732	0.740	0.730	0.730	0.730	17,555
2023-11-30	0.739	0.740	0.730	0.732	0.732	27,664
2023-11-29	0.750	0.750	0.732	0.739	0.739	12,450
2023-11-28	0.740	0.740	0.731	0.740	0.740	8,640
2023-11-27	0.749	0.754	0.729	0.738	0.738	17,980
2023-11-24	0.749	0.761	0.747	0.747	0.747	10,646
2023-11-23	0.750	0.751	0.744	0.744	0.744	12,296
2023-11-22	0.750	0.750	0.742	0.744	0.744	3,226
2023-11-21	0.745	0.768	0.745	0.750	0.750	14,715
2023-11-20	0.740	0.746	0.740	0.743	0.743	18,519
2023-11-17	0.747	0.749	0.735	0.735	0.735	13,819
2023-11-16	0.750	0.765	0.745	0.745	0.745	20,597
2023-11-15	0.764	0.766	0.740	0.740	0.740	7,614
2023-11-14	0.740	0.780	0.730	0.750	0.750	14,004
2023-11-13	0.726	0.749	0.726	0.735	0.735	17,600
2023-11-10	0.760	0.760	0.721	0.726	0.726	4,869
2023-11-09	0.770	0.770	0.754	0.760	0.760	4,696
2023-11-08	0.760	0.771	0.760	0.771	0.771	8,768
2023-11-07	0.775	0.791	0.760	0.760	0.760	2,004
2023-11-06	0.778	0.778	0.764	0.766	0.766	5,314
2023-11-03	0.760	0.799	0.760	0.762	0.762	21,325
2023-11-02	0.785	0.790	0.745	0.755	0.755	31,678
2023-11-01	0.752	0.790	0.752	0.785	0.785	11,377
2023-10-31	0.738	0.800	0.738	0.770	0.770	12,222
2023-10-30	0.740	0.750	0.720	0.738	0.738	10,270
2023-10-27	0.757	0.758	0.711	0.750	0.750	43,910
2023-10-26	0.744	0.797	0.726	0.757	0.757	12,077
2023-10-25	0.723	0.742	0.720	0.720	0.720	6,600
2023-10-24	0.760	0.760	0.680	0.720	0.720	35,852
2023-10-23	0.747	0.747	0.701	0.720	0.720	18,087
2023-10-20	0.765	0.790	0.723	0.749	0.749	51,562
2023-10-19	0.782	0.809	0.748	0.771	0.771	24,630
2023-10-18	0.791	0.810	0.782	0.782	0.782	26,881
2023-10-17	0.849	0.849	0.775	0.820	0.820	38,346
2023-10-16	0.810	0.848	0.810	0.810	0.810	16,777
2023-10-13	0.840	0.840	0.810	0.810	0.810	11,186
2023-10-12	0.841	0.848	0.826	0.833	0.833	10,592
2023-10-11	0.850	0.850	0.820	0.833	0.833	23,590
2023-10-10	0.838	0.870	0.836	0.850	0.850	21,602
2023-10-09	0.856	0.870	0.835	0.845	0.845	18,416
2023-10-06	0.849	0.862	0.837	0.856	0.856	15,452
2023-10-05	0.848	0.877	0.834	0.849	0.849	34,457
2023-10-04	0.872	0.872	0.834	0.848	0.848	25,152
2023-10-03	0.911	0.929	0.851	0.872	0.872	20,634
2023-10-02	0.926	0.950	0.891	0.902	0.902	22,085
2023-09-29	0.970	0.970	0.911	0.926	0.926	11,683
2023-09-28	0.970	0.970	0.925	0.930	0.930	9,865
2023-09-27	0.952	0.970	0.950	0.970	0.970	3,222
2023-09-26	0.989	0.989	0.950	0.950	0.950	801
2023-09-25	0.965	0.975	0.940	0.975	0.975	4,072
2023-09-22	1.000	1.000	0.950	0.965	0.965	6,486
2023-09-21	0.983	0.983	0.940	0.940	0.940	7,106
2023-09-20	0.965	0.989	0.965	0.983	0.983	6,676
2023-09-19	1.016	1.016	0.936	0.965	0.965	44,111
2023-09-18	1.024	1.024	1.000	1.016	1.016	4,220
2023-09-15	1.002	1.024	1.002	1.024	1.024	5,659
2023-09-14	1.002	1.004	0.997	1.002	1.002	8,644
2023-09-13	1.030	1.030	1.002	1.002	1.002	2,564
2023-09-12	1.040	1.040	0.997	1.002	1.002	11,306
2023-09-11	1.010	1.010	1.000	1.002	1.002	3,265

← NewerPage 13 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.