Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.280	2.340	2.280	2.320	2.320	9,327
2022-07-05	2.340	2.345	2.260	2.285	2.285	9,688
2022-07-04	2.395	2.440	2.295	2.325	2.325	44,691
2022-07-01	2.345	2.400	2.340	2.370	2.370	7,526
2022-06-30	2.480	2.480	2.380	2.380	2.380	11,445
2022-06-29	2.510	2.525	2.470	2.480	2.480	27,267
2022-06-28	2.450	2.540	2.380	2.475	2.475	88,356
2022-06-27	2.300	2.460	2.265	2.420	2.420	37,386
2022-06-23	2.315	2.345	2.270	2.305	2.305	27,258
2022-06-22	2.320	2.360	2.255	2.360	2.360	41,672
2022-06-21	2.400	2.420	2.340	2.340	2.340	33,623
2022-06-20	2.445	2.445	2.360	2.385	2.385	33,028
2022-06-17	2.320	2.445	2.320	2.445	2.445	31,484
2022-06-16	2.480	2.480	2.300	2.350	2.350	61,283
2022-06-15	2.410	2.460	2.410	2.420	2.420	24,768
2022-06-14	2.500	2.500	2.410	2.410	2.410	23,010
2022-06-13	2.390	2.540	2.385	2.530	2.530	107,290
2022-06-10	2.385	2.480	2.330	2.415	2.415	113,011
2022-06-09	2.420	2.425	2.320	2.400	2.400	61,173
2022-06-08	2.430	2.465	2.390	2.410	2.410	29,499
2022-06-07	2.480	2.480	2.380	2.420	2.420	62,765
2022-06-06	2.510	2.525	2.475	2.490	2.490	33,297
2022-06-03	2.510	2.555	2.490	2.505	2.505	29,978
2022-06-02	2.540	2.540	2.490	2.500	2.500	53,219
2022-06-01	2.555	2.590	2.520	2.520	2.520	22,691
2022-05-31	2.650	2.650	2.530	2.560	2.560	59,850
2022-05-30	2.600	2.650	2.545	2.550	2.550	69,293
2022-05-27	2.605	2.640	2.540	2.585	2.585	134,352
2022-05-25	2.770	2.780	2.615	2.660	2.660	262,448
2022-05-24	3.070	3.085	3.020	3.045	3.045	34,862
2022-05-23	3.220	3.245	3.065	3.090	3.090	35,502
2022-05-20	3.195	3.235	3.155	3.160	3.160	26,484
2022-05-19	3.100	3.150	3.055	3.140	3.140	42,624
2022-05-18	3.260	3.300	3.100	3.100	3.100	31,041
2022-05-17	3.200	3.335	3.180	3.295	3.295	65,759
2022-05-16	3.200	3.220	3.115	3.195	3.195	25,087
2022-05-13	3.145	3.180	3.130	3.160	3.160	32,154
2022-05-12	2.970	3.080	2.935	3.080	3.080	43,797
2022-05-11	2.995	3.080	2.975	3.055	3.055	41,638
2022-05-10	3.100	3.100	2.975	2.995	2.995	44,921
2022-05-09	3.100	3.100	2.975	3.020	3.020	55,403
2022-05-06	3.060	3.100	3.000	3.095	3.095	68,838
2022-05-05	3.285	3.285	3.075	3.075	3.075	52,523
2022-05-04	3.295	3.295	3.100	3.100	3.100	33,504
2022-05-03	3.300	3.300	3.195	3.200	3.200	45,928
2022-05-02	3.490	3.490	3.200	3.270	3.270	85,583
2022-04-29	3.375	3.530	3.330	3.430	3.430	97,494
2022-04-28	3.200	3.250	3.075	3.225	3.225	64,937
2022-04-27	3.115	3.180	3.065	3.125	3.125	45,087
2022-04-26	3.305	3.310	3.100	3.100	3.100	46,362
2022-04-25	3.265	3.320	3.220	3.290	3.290	40,601
2022-04-22	3.455	3.455	3.340	3.400	3.400	68,824
2022-04-21	3.540	3.540	3.360	3.455	3.455	29,058
2022-04-20	3.500	3.545	3.465	3.540	3.540	43,243
2022-04-19	3.465	3.540	3.430	3.475	3.475	50,663
2022-04-14	3.500	3.505	3.430	3.465	3.465	31,560
2022-04-13	3.405	3.485	3.380	3.405	3.405	10,815
2022-04-12	3.450	3.500	3.400	3.445	3.445	34,999
2022-04-11	3.600	3.600	3.430	3.470	3.470	54,394
2022-04-08	3.700	3.700	3.585	3.630	3.630	30,843

← NewerPage 19 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.