Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.180	1.210	1.170	1.210	1.210	56,304
2022-12-20	1.212	1.222	1.154	1.182	1.182	78,838
2022-12-19	1.250	1.250	1.210	1.226	1.226	51,914
2022-12-16	1.290	1.290	1.252	1.260	1.260	31,606
2022-12-15	1.302	1.320	1.300	1.300	1.300	7,717
2022-12-14	1.304	1.320	1.300	1.304	1.304	16,367
2022-12-13	1.300	1.324	1.294	1.304	1.304	32,164
2022-12-12	1.322	1.332	1.300	1.332	1.332	32,996
2022-12-09	1.304	1.322	1.280	1.322	1.322	35,043
2022-12-08	1.310	1.326	1.300	1.318	1.318	31,441
2022-12-07	1.330	1.330	1.290	1.322	1.322	118,229
2022-12-05	1.336	1.350	1.308	1.330	1.330	9,785
2022-12-02	1.316	1.348	1.308	1.336	1.336	9,716
2022-12-01	1.330	1.340	1.304	1.324	1.324	22,266
2022-11-30	1.358	1.358	1.304	1.318	1.318	15,366
2022-11-29	1.390	1.390	1.302	1.350	1.350	12,939
2022-11-28	1.390	1.394	1.352	1.352	1.352	12,358
2022-11-25	1.384	1.396	1.366	1.390	1.390	12,959
2022-11-24	1.360	1.380	1.352	1.370	1.370	5,295
2022-11-23	1.354	1.384	1.352	1.370	1.370	18,175
2022-11-22	1.370	1.378	1.352	1.376	1.376	15,753
2022-11-21	1.384	1.384	1.364	1.370	1.370	1,840
2022-11-18	1.398	1.398	1.354	1.380	1.380	6,574
2022-11-17	1.370	1.394	1.370	1.380	1.380	12,580
2022-11-16	1.416	1.416	1.362	1.362	1.362	24,652
2022-11-15	1.414	1.442	1.376	1.410	1.410	22,932
2022-11-14	1.468	1.468	1.354	1.414	1.414	14,817
2022-11-11	1.418	1.428	1.400	1.418	1.418	47,090
2022-11-10	1.456	1.456	1.378	1.398	1.398	37,038
2022-11-09	1.388	1.450	1.388	1.440	1.440	96,588
2022-11-08	1.306	1.380	1.306	1.374	1.374	81,364
2022-11-07	1.270	1.320	1.270	1.282	1.282	51,188
2022-11-04	1.278	1.300	1.262	1.270	1.270	28,428
2022-11-03	1.236	1.280	1.236	1.278	1.278	46,565
2022-11-02	1.190	1.226	1.172	1.226	1.226	47,636
2022-11-01	1.168	1.200	1.168	1.186	1.186	18,814
2022-10-31	1.180	1.180	1.166	1.174	1.174	5,425
2022-10-28	1.194	1.208	1.178	1.180	1.180	40,110
2022-10-27	1.268	1.268	1.170	1.194	1.194	197,431
2022-10-26	1.328	1.330	1.250	1.280	1.280	37,901
2022-10-25	1.328	1.330	1.282	1.328	1.328	20,059
2022-10-24	1.320	1.334	1.292	1.318	1.318	8,724
2022-10-21	1.280	1.314	1.274	1.290	1.290	33,460
2022-10-20	1.254	1.304	1.254	1.272	1.272	11,359
2022-10-19	1.320	1.320	1.274	1.308	1.308	29,305
2022-10-18	1.220	1.350	1.220	1.332	1.332	90,087
2022-10-17	1.200	1.250	1.200	1.230	1.230	91,918
2022-10-14	1.180	1.226	1.170	1.200	1.200	85,593
2022-10-13	1.164	1.180	1.162	1.178	1.178	38,478
2022-10-12	1.188	1.190	1.162	1.162	1.162	33,948
2022-10-11	1.168	1.194	1.164	1.170	1.170	25,699
2022-10-10	1.176	1.196	1.162	1.162	1.162	14,262
2022-10-07	1.180	1.180	1.156	1.166	1.166	12,251
2022-10-06	1.180	1.196	1.164	1.172	1.172	23,471
2022-10-05	1.200	1.226	1.154	1.154	1.154	46,561
2022-10-04	1.182	1.258	1.182	1.200	1.200	80,301
2022-10-03	1.202	1.202	1.156	1.186	1.186	44,353
2022-09-30	1.240	1.240	1.200	1.212	1.212	20,472
2022-09-29	1.300	1.304	1.224	1.240	1.240	13,038
2022-09-28	1.370	1.370	1.266	1.292	1.292	14,746

← NewerPage 17 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.