Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.240	0.249	0.200	0.213	0.213	63,293
2026-07-24	0.246	0.270	0.232	0.240	0.240	44,381
2026-07-23	0.260	0.261	0.246	0.246	0.246	21,317
2026-07-22	0.274	0.275	0.260	0.261	0.261	4,785
2026-07-21	0.271	0.271	0.270	0.270	0.270	55
2026-07-20	0.272	0.277	0.260	0.270	0.270	13,596
2026-07-17	0.274	0.275	0.260	0.272	0.272	56,769
2026-07-16	0.271	0.274	0.270	0.270	0.270	37,472
2026-07-15	0.272	0.273	0.271	0.271	0.271	1,920
2026-07-14	0.272	0.273	0.271	0.273	0.273	1,543
2026-07-13	0.273	0.280	0.270	0.271	0.271	17,642
2026-07-10	0.275	0.279	0.272	0.272	0.272	18,994
2026-07-09	0.275	0.278	0.275	0.277	0.277	7,044
2026-07-08	0.279	0.279	0.275	0.275	0.275	3,650
2026-07-07	0.282	0.282	0.278	0.279	0.279	2,475
2026-07-06	0.280	0.280	0.280	0.280	0.280	253
2026-07-03	0.281	0.285	0.278	0.278	0.278	1,566
2026-07-02	0.280	0.282	0.278	0.280	0.280	11,301
2026-07-01	0.289	0.290	0.280	0.280	0.280	4,694
2026-06-30	0.298	0.300	0.280	0.280	0.280	14,354
2026-06-29	0.282	0.299	0.282	0.290	0.290	10,784
2026-06-26	0.278	0.300	0.277	0.282	0.282	5,578
2026-06-25	0.289	0.302	0.276	0.278	0.278	5,997
2026-06-24	0.301	0.301	0.280	0.280	0.280	7,454
2026-06-23	0.300	0.300	0.282	0.290	0.290	3,446
2026-06-22	0.292	0.292	0.277	0.290	0.290	15,306
2026-06-18	0.291	0.295	0.280	0.292	0.292	41,517
2026-06-17	0.291	0.291	0.289	0.289	0.289	2,404
2026-06-16	0.290	0.290	0.280	0.280	0.280	9,324
2026-06-15	0.293	0.293	0.275	0.275	0.275	7,904
2026-06-12	0.299	0.299	0.285	0.285	0.285	1,971
2026-06-11	0.288	0.294	0.286	0.286	0.286	760
2026-06-10	0.299	0.300	0.290	0.291	0.291	3,520
2026-06-09	0.289	0.296	0.286	0.288	0.288	11,084
2026-06-08	0.301	0.301	0.288	0.288	0.288	11,258
2026-06-05	0.298	0.298	0.298	0.298	0.298	4,360
2026-06-04	0.291	0.299	0.291	0.298	0.298	1,989
2026-06-03	0.300	0.300	0.280	0.300	0.300	19,947
2026-06-02	0.305	0.315	0.300	0.300	0.300	18,910
2026-06-01	0.303	0.304	0.303	0.303	0.303	1,859
2026-05-29	0.316	0.318	0.302	0.303	0.303	52,774
2026-05-28	0.310	0.319	0.310	0.316	0.316	4,264
2026-05-27	0.318	0.319	0.310	0.311	0.311	15,391
2026-05-26	0.330	0.340	0.318	0.319	0.319	20,359
2026-05-25	0.330	0.330	0.302	0.321	0.321	8,253
2026-05-22	0.345	0.345	0.320	0.330	0.330	14,686
2026-05-21	0.320	0.331	0.317	0.326	0.326	21,622
2026-05-20	0.330	0.330	0.327	0.327	0.327	1,612
2026-05-19	0.340	0.344	0.330	0.330	0.330	3,036
2026-05-18	0.342	0.342	0.329	0.329	0.329	1,223
2026-05-15	0.327	0.347	0.327	0.327	0.327	7,865
2026-05-13	0.321	0.348	0.320	0.327	0.327	17,550
2026-05-12	0.301	0.325	0.301	0.320	0.320	5,311
2026-05-11	0.331	0.332	0.310	0.329	0.329	5,802
2026-05-08	0.331	0.331	0.330	0.330	0.330	10,969
2026-05-07	0.319	0.348	0.300	0.329	0.329	31,581
2026-05-06	0.310	0.320	0.300	0.320	0.320	4,720
2026-05-05	0.326	0.336	0.268	0.310	0.310	13,508
2026-05-04	0.295	0.325	0.289	0.325	0.325	20,793
2026-04-30	0.300	0.300	0.260	0.289	0.289	97,640

← NewerPage 2 of 3 · 128 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.