Solteq PLC historical data
| 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 |
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.