Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.370	1.370	1.266	1.292	1.292	14,746
2022-09-27	1.242	1.354	1.242	1.322	1.322	136,835
2022-09-26	1.280	1.280	1.232	1.242	1.242	18,798
2022-09-23	1.298	1.300	1.222	1.280	1.280	37,505
2022-09-22	1.356	1.356	1.282	1.310	1.310	28,928
2022-09-21	1.352	1.378	1.350	1.356	1.356	125,110
2022-09-20	1.422	1.436	1.302	1.354	1.354	147,557
2022-09-19	1.646	1.646	1.356	1.438	1.438	127,217
2022-09-16	1.630	1.630	1.578	1.604	1.604	12,375
2022-09-15	1.642	1.662	1.610	1.634	1.634	24,826
2022-09-14	1.680	1.680	1.640	1.656	1.656	22,503
2022-09-13	1.702	1.710	1.670	1.704	1.704	23,130
2022-09-12	1.658	1.682	1.658	1.680	1.680	7,138
2022-09-09	1.670	1.694	1.636	1.658	1.658	13,961
2022-09-08	1.668	1.668	1.640	1.648	1.648	8,692
2022-09-07	1.712	1.730	1.610	1.668	1.668	41,340
2022-09-06	1.730	1.770	1.690	1.710	1.710	32,523
2022-09-05	1.804	1.804	1.742	1.750	1.750	25,981
2022-09-02	1.820	1.854	1.774	1.810	1.810	26,967
2022-09-01	1.914	1.914	1.810	1.834	1.834	30,097
2022-08-31	1.918	1.942	1.910	1.914	1.914	24,729
2022-08-30	1.930	1.960	1.916	1.930	1.930	5,754
2022-08-29	1.996	1.996	1.920	1.930	1.930	14,252
2022-08-26	2.000	2.030	1.974	2.005	2.005	9,379
2022-08-25	1.980	1.994	1.960	1.990	1.990	8,990
2022-08-24	1.962	1.988	1.950	1.980	1.980	11,112
2022-08-23	1.982	1.992	1.958	1.992	1.992	18,506
2022-08-22	2.005	2.005	1.956	1.960	1.960	26,617
2022-08-19	2.020	2.030	1.994	2.005	2.005	16,293
2022-08-18	2.040	2.040	1.984	1.988	1.988	16,545
2022-08-17	2.080	2.105	1.970	2.030	2.030	54,378
2022-08-16	2.080	2.080	2.050	2.075	2.075	12,791
2022-08-15	2.020	2.070	2.020	2.045	2.045	18,289
2022-08-12	2.000	2.010	1.960	1.990	1.990	37,667
2022-08-11	1.900	2.000	1.702	1.990	1.990	422,174
2022-08-10	2.350	2.350	2.260	2.290	2.290	103,239
2022-08-09	2.320	2.330	2.285	2.305	2.305	91,857
2022-08-08	2.300	2.310	2.240	2.300	2.300	11,177
2022-08-05	2.310	2.310	2.245	2.255	2.255	19,949
2022-08-04	2.340	2.340	2.185	2.270	2.270	197,657
2022-08-03	2.310	2.325	2.280	2.305	2.305	17,129
2022-08-02	2.290	2.345	2.280	2.290	2.290	18,764
2022-08-01	2.320	2.370	2.275	2.300	2.300	34,110
2022-07-29	2.385	2.435	2.345	2.345	2.345	41,498
2022-07-28	2.300	2.400	2.300	2.400	2.400	20,200
2022-07-27	2.300	2.325	2.285	2.300	2.300	18,913
2022-07-26	2.300	2.300	2.280	2.295	2.295	11,696
2022-07-25	2.300	2.315	2.260	2.280	2.280	15,935
2022-07-22	2.320	2.320	2.280	2.290	2.290	11,613
2022-07-21	2.315	2.355	2.300	2.320	2.320	16,409
2022-07-20	2.345	2.385	2.340	2.380	2.380	7,364
2022-07-19	2.310	2.380	2.310	2.345	2.345	1,938
2022-07-18	2.305	2.380	2.265	2.340	2.340	18,418
2022-07-15	2.280	2.375	2.280	2.330	2.330	17,486
2022-07-14	2.300	2.320	2.300	2.310	2.310	5,258
2022-07-13	2.360	2.360	2.285	2.300	2.300	11,564
2022-07-12	2.415	2.415	2.360	2.360	2.360	2,859
2022-07-11	2.385	2.415	2.380	2.415	2.415	10,641
2022-07-08	2.360	2.380	2.340	2.375	2.375	6,051
2022-07-07	2.320	2.370	2.320	2.335	2.335	8,067

← NewerPage 18 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.