Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.270	1.282	1.242	1.260	1.260	5,201
2023-06-14	1.204	1.320	1.204	1.270	1.270	32,519
2023-06-13	1.252	1.252	1.220	1.244	1.244	11,127
2023-06-12	1.202	1.202	1.180	1.202	1.202	170
2023-06-09	1.230	1.232	1.206	1.210	1.210	6,761
2023-06-08	1.260	1.260	1.212	1.220	1.220	612
2023-06-07	1.210	1.238	1.200	1.238	1.238	10,704
2023-06-06	1.170	1.200	1.170	1.200	1.200	6,384
2023-06-05	1.208	1.208	1.178	1.190	1.190	17,691
2023-06-02	1.168	1.204	1.166	1.176	1.176	6,067
2023-06-01	1.186	1.204	1.170	1.170	1.170	9,606
2023-05-31	1.180	1.200	1.178	1.180	1.180	7,356
2023-05-30	1.204	1.204	1.180	1.180	1.180	6,788
2023-05-29	1.204	1.204	1.190	1.204	1.204	460
2023-05-26	1.198	1.204	1.186	1.204	1.204	5,751
2023-05-25	1.188	1.212	1.184	1.198	1.198	3,992
2023-05-24	1.210	1.214	1.188	1.214	1.214	8,129
2023-05-23	1.210	1.210	1.190	1.210	1.210	1,468
2023-05-22	1.222	1.222	1.194	1.196	1.196	4,828
2023-05-19	1.254	1.254	1.200	1.230	1.230	3,819
2023-05-17	1.222	1.222	1.206	1.206	1.206	14,750
2023-05-16	1.202	1.220	1.200	1.216	1.216	3,161
2023-05-15	1.260	1.260	1.260	1.260	1.260	61
2023-05-12	1.268	1.268	1.202	1.240	1.240	7,881
2023-05-11	1.222	1.268	1.210	1.268	1.268	10,285
2023-05-10	1.214	1.220	1.210	1.220	1.220	5,249
2023-05-09	1.248	1.248	1.216	1.234	1.234	4,028
2023-05-08	1.260	1.260	1.226	1.248	1.248	5,552
2023-05-05	1.282	1.344	1.252	1.260	1.260	18,919
2023-05-04	1.280	1.300	1.208	1.264	1.264	30,846
2023-05-03	1.252	1.300	1.252	1.300	1.300	20,727
2023-05-02	1.280	1.336	1.264	1.288	1.288	6,663
2023-04-28	1.252	1.300	1.242	1.280	1.280	2,565
2023-04-27	1.320	1.320	1.246	1.252	1.252	4,756
2023-04-26	1.250	1.320	1.234	1.240	1.240	16,379
2023-04-25	1.288	1.298	1.242	1.296	1.296	1,895
2023-04-24	1.308	1.310	1.254	1.264	1.264	15,532
2023-04-21	1.254	1.298	1.240	1.250	1.250	13,271
2023-04-20	1.270	1.294	1.260	1.260	1.260	5,950
2023-04-19	1.290	1.300	1.262	1.270	1.270	6,579
2023-04-18	1.372	1.380	1.234	1.280	1.280	27,221
2023-04-17	1.460	1.472	1.340	1.372	1.372	103,416
2023-04-14	1.222	1.258	1.206	1.214	1.214	20,880
2023-04-13	1.194	1.224	1.190	1.224	1.224	5,110
2023-04-12	1.200	1.204	1.194	1.194	1.194	5,454
2023-04-11	1.204	1.208	1.182	1.204	1.204	12,792
2023-04-06	1.210	1.210	1.194	1.204	1.204	4,178
2023-04-05	1.210	1.210	1.194	1.210	1.210	4,356
2023-04-04	1.218	1.232	1.204	1.220	1.220	8,568
2023-04-03	1.248	1.248	1.210	1.218	1.218	7,957
2023-03-31	1.222	1.250	1.210	1.244	1.244	3,333
2023-03-30	1.240	1.248	1.192	1.222	1.222	1,697
2023-03-29	1.210	1.230	1.210	1.230	1.230	810
2023-03-28	1.230	1.238	1.202	1.230	1.230	4,476
2023-03-27	1.234	1.234	1.230	1.230	1.230	13,150
2023-03-24	1.276	1.276	1.230	1.234	1.234	6,137
2023-03-23	1.250	1.250	1.232	1.250	1.250	2,350
2023-03-22	1.280	1.280	1.236	1.250	1.250	6,081
2023-03-21	1.190	1.298	1.190	1.232	1.232	6,184
2023-03-20	1.200	1.210	1.180	1.190	1.190	5,692

← NewerPage 15 of 22 · 1,261 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.