Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.000	1.014	0.995	1.010	1.010	5,837
2023-09-07	1.010	1.024	0.995	1.018	1.018	3,288
2023-09-06	1.000	1.010	0.995	1.010	1.010	3,769
2023-09-05	1.020	1.036	1.000	1.000	1.000	3,194
2023-09-04	1.020	1.020	0.995	1.020	1.020	5,907
2023-09-01	1.020	1.020	1.014	1.020	1.020	5,158
2023-08-31	1.020	1.034	1.002	1.020	1.020	6,270
2023-08-30	1.030	1.034	1.020	1.030	1.030	8,292
2023-08-29	1.020	1.030	0.997	1.030	1.030	15,608
2023-08-28	1.000	1.030	0.996	1.020	1.020	11,580
2023-08-25	1.010	1.010	0.996	1.000	1.000	7,654
2023-08-24	1.060	1.060	0.995	1.008	1.008	49,676
2023-08-23	1.098	1.098	0.990	1.060	1.060	93,789
2023-08-22	1.100	1.198	1.084	1.098	1.098	13,982
2023-08-21	1.100	1.166	1.090	1.092	1.092	3,373
2023-08-18	1.072	1.130	1.072	1.102	1.102	2,916
2023-08-17	1.120	1.130	1.090	1.130	1.130	3,431
2023-08-16	1.130	1.130	1.070	1.120	1.120	14,439
2023-08-15	1.122	1.130	1.098	1.130	1.130	20,710
2023-08-14	1.162	1.162	1.114	1.122	1.122	826
2023-08-11	1.120	1.172	1.100	1.162	1.162	15,573
2023-08-10	1.110	1.136	1.090	1.120	1.120	82,498
2023-08-09	1.120	1.150	1.104	1.114	1.114	370
2023-08-08	1.100	1.120	1.100	1.100	1.100	8,101
2023-08-07	1.124	1.124	1.092	1.100	1.100	5,262
2023-08-04	1.120	1.134	1.120	1.124	1.124	814
2023-08-03	1.150	1.150	1.110	1.120	1.120	4,703
2023-08-02	1.200	1.254	1.150	1.158	1.158	11,430
2023-08-01	1.140	1.200	1.112	1.200	1.200	10,098
2023-07-31	1.146	1.146	1.100	1.128	1.128	4,093
2023-07-28	1.142	1.142	1.090	1.130	1.130	1,623
2023-07-27	1.100	1.146	1.100	1.144	1.144	9,171
2023-07-26	1.114	1.120	1.090	1.100	1.100	7,564
2023-07-25	1.122	1.148	1.100	1.120	1.120	5,299
2023-07-24	1.124	1.146	1.124	1.124	1.124	1,522
2023-07-21	1.112	1.140	1.110	1.130	1.130	16,141
2023-07-20	1.090	1.114	1.090	1.110	1.110	5,981
2023-07-19	1.080	1.144	1.080	1.090	1.090	14,262
2023-07-18	1.082	1.144	1.082	1.104	1.104	11,629
2023-07-17	1.120	1.132	1.084	1.108	1.108	21,749
2023-07-14	1.128	1.148	1.120	1.128	1.128	23,262
2023-07-13	1.160	1.160	1.124	1.140	1.140	24,268
2023-07-12	1.162	1.170	1.160	1.160	1.160	9,016
2023-07-11	1.164	1.168	1.156	1.156	1.156	1,363
2023-07-10	1.150	1.168	1.124	1.152	1.152	23,705
2023-07-07	1.180	1.180	1.162	1.168	1.168	14,335
2023-07-06	1.182	1.184	1.182	1.182	1.182	1,964
2023-07-05	1.176	1.198	1.170	1.182	1.182	8,821
2023-07-04	1.190	1.200	1.188	1.200	1.200	6,452
2023-07-03	1.196	1.210	1.180	1.180	1.180	78,994
2023-06-30	1.200	1.202	1.198	1.200	1.200	19,806
2023-06-29	1.198	1.200	1.198	1.200	1.200	1,636
2023-06-28	1.184	1.234	1.184	1.198	1.198	2,250
2023-06-27	1.204	1.204	1.186	1.200	1.200	5,223
2023-06-26	1.214	1.214	1.202	1.214	1.214	7,039
2023-06-22	1.230	1.272	1.202	1.250	1.250	5,592
2023-06-21	1.260	1.260	1.230	1.230	1.230	4,609
2023-06-20	1.260	1.260	1.260	1.260	1.260	9
2023-06-19	1.242	1.242	1.232	1.232	1.232	3,845
2023-06-16	1.238	1.270	1.230	1.242	1.242	7,695

← NewerPage 14 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.