Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.220	1.230	1.190	1.200	1.200	16,495
2023-03-16	1.200	1.278	1.200	1.220	1.220	5,956
2023-03-15	1.264	1.264	1.182	1.200	1.200	13,481
2023-03-14	1.250	1.250	1.232	1.248	1.248	5,964
2023-03-13	1.256	1.260	1.200	1.232	1.232	44,224
2023-03-10	1.288	1.296	1.242	1.256	1.256	16,253
2023-03-09	1.296	1.300	1.280	1.280	1.280	3,125
2023-03-08	1.264	1.288	1.264	1.288	1.288	3,003
2023-03-07	1.288	1.288	1.260	1.268	1.268	14,375
2023-03-06	1.282	1.284	1.270	1.270	1.270	7,153
2023-03-03	1.292	1.300	1.290	1.290	1.290	13,029
2023-03-02	1.310	1.310	1.284	1.290	1.290	14,755
2023-03-01	1.302	1.336	1.290	1.302	1.302	10,001
2023-02-28	1.314	1.320	1.290	1.300	1.300	9,619
2023-02-27	1.320	1.344	1.310	1.314	1.314	8,400
2023-02-24	1.312	1.342	1.310	1.320	1.320	11,615
2023-02-23	1.322	1.342	1.320	1.330	1.330	4,470
2023-02-22	1.340	1.350	1.310	1.342	1.342	10,321
2023-02-21	1.360	1.372	1.330	1.340	1.340	9,769
2023-02-20	1.346	1.384	1.346	1.360	1.360	11,844
2023-02-17	1.398	1.398	1.340	1.344	1.344	36,916
2023-02-16	1.378	1.400	1.310	1.398	1.398	142,787
2023-02-15	1.550	1.600	1.546	1.562	1.562	17,205
2023-02-14	1.542	1.542	1.502	1.510	1.510	22,524
2023-02-13	1.680	1.680	1.542	1.542	1.542	16,792
2023-02-10	1.684	1.700	1.610	1.620	1.620	14,652
2023-02-09	1.734	1.760	1.602	1.690	1.690	43,450
2023-02-08	1.698	1.800	1.698	1.730	1.730	58,862
2023-02-07	1.590	1.690	1.550	1.690	1.690	41,388
2023-02-06	1.548	1.584	1.538	1.582	1.582	36,022
2023-02-03	1.520	1.538	1.506	1.538	1.538	25,940
2023-02-02	1.490	1.540	1.480	1.520	1.520	32,139
2023-02-01	1.450	1.488	1.450	1.480	1.480	20,277
2023-01-31	1.414	1.494	1.414	1.450	1.450	33,161
2023-01-30	1.438	1.438	1.370	1.392	1.392	7,124
2023-01-27	1.450	1.450	1.414	1.422	1.422	2,384
2023-01-26	1.440	1.440	1.408	1.440	1.440	7,170
2023-01-25	1.444	1.450	1.350	1.438	1.438	35,076
2023-01-24	1.410	1.450	1.410	1.444	1.444	23,498
2023-01-23	1.350	1.438	1.350	1.410	1.410	43,634
2023-01-20	1.366	1.382	1.350	1.350	1.350	16,863
2023-01-19	1.360	1.364	1.300	1.352	1.352	10,625
2023-01-18	1.350	1.410	1.350	1.356	1.356	66,540
2023-01-17	1.428	1.428	1.326	1.330	1.330	34,170
2023-01-16	1.300	1.394	1.300	1.386	1.386	41,700
2023-01-13	1.320	1.320	1.280	1.310	1.310	49,591
2023-01-12	1.320	1.346	1.280	1.322	1.322	23,955
2023-01-11	1.362	1.364	1.296	1.320	1.320	17,221
2023-01-10	1.310	1.348	1.280	1.348	1.348	17,956
2023-01-09	1.340	1.346	1.310	1.310	1.310	19,253
2023-01-05	1.270	1.340	1.268	1.320	1.320	41,586
2023-01-04	1.240	1.260	1.212	1.258	1.258	41,072
2023-01-03	1.266	1.276	1.228	1.240	1.240	34,719
2023-01-02	1.242	1.274	1.236	1.252	1.252	35,045
2022-12-30	1.224	1.240	1.210	1.230	1.230	61,262
2022-12-29	1.240	1.240	1.200	1.230	1.230	73,637
2022-12-28	1.228	1.270	1.220	1.240	1.240	56,849
2022-12-27	1.200	1.276	1.186	1.230	1.230	38,856
2022-12-23	1.196	1.206	1.170	1.206	1.206	18,241
2022-12-22	1.230	1.230	1.170	1.196	1.196	26,788

← NewerPage 16 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.