Solteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.840 | 3.840 | 3.615 | 3.630 | 3.630 | 23,315 |
| 2022-04-06 | 3.720 | 3.855 | 3.630 | 3.695 | 3.695 | 27,534 |
| 2022-04-05 | 3.950 | 3.950 | 3.720 | 3.720 | 3.720 | 44,971 |
| 2022-04-04 | 3.650 | 3.915 | 3.625 | 3.900 | 3.900 | 82,144 |
| 2022-04-01 | 3.620 | 3.670 | 3.500 | 3.650 | 3.650 | 61,628 |
| 2022-03-31 | 3.660 | 3.720 | 3.560 | 3.580 | 3.580 | 50,742 |
| 2022-03-30 | 3.580 | 3.740 | 3.500 | 3.660 | 3.660 | 41,663 |
| 2022-03-29 | 3.440 | 3.680 | 3.400 | 3.580 | 3.580 | 82,693 |
| 2022-03-28 | 3.400 | 3.490 | 3.340 | 3.400 | 3.400 | 40,703 |
| 2022-03-25 | 3.400 | 3.530 | 3.360 | 3.370 | 3.370 | 22,700 |
| 2022-03-24 | 3.460 | 3.490 | 3.380 | 3.450 | 3.450 | 30,658 |
| 2022-03-23 | 3.560 | 3.560 | 3.440 | 3.460 | 3.460 | 30,545 |
| 2022-03-22 | 3.510 | 3.570 | 3.500 | 3.520 | 3.520 | 17,694 |
| 2022-03-21 | 3.640 | 3.640 | 3.510 | 3.510 | 3.510 | 32,876 |
| 2022-03-18 | 3.570 | 3.600 | 3.490 | 3.590 | 3.590 | 42,529 |
| 2022-03-17 | 3.610 | 3.700 | 3.520 | 3.540 | 3.540 | 44,538 |
| 2022-03-16 | 3.380 | 3.590 | 3.380 | 3.540 | 3.540 | 67,960 |
| 2022-03-15 | 3.430 | 3.430 | 3.310 | 3.340 | 3.340 | 35,491 |
| 2022-03-14 | 3.330 | 3.460 | 3.330 | 3.400 | 3.400 | 56,115 |
| 2022-03-11 | 3.180 | 3.450 | 3.180 | 3.300 | 3.300 | 98,917 |
| 2022-03-10 | 3.250 | 3.270 | 3.180 | 3.180 | 3.180 | 69,758 |
| 2022-03-09 | 3.120 | 3.350 | 3.110 | 3.230 | 3.230 | 110,009 |
| 2022-03-08 | 2.990 | 3.130 | 2.900 | 3.040 | 3.040 | 98,400 |
| 2022-03-07 | 2.960 | 3.120 | 2.780 | 2.860 | 2.860 | 167,263 |
| 2022-03-04 | 3.050 | 3.080 | 2.950 | 3.030 | 3.030 | 102,597 |
| 2022-03-03 | 3.220 | 3.220 | 2.990 | 3.040 | 3.040 | 50,379 |
| 2022-03-02 | 3.110 | 3.130 | 2.970 | 3.130 | 3.130 | 77,227 |
| 2022-03-01 | 3.210 | 3.280 | 3.090 | 3.110 | 3.110 | 81,049 |
| 2022-02-28 | 3.250 | 3.370 | 3.180 | 3.300 | 3.300 | 65,222 |
| 2022-02-25 | 3.260 | 3.420 | 3.260 | 3.310 | 3.310 | 80,588 |
| 2022-02-24 | 3.200 | 3.340 | 3.100 | 3.260 | 3.260 | 139,427 |
| 2022-02-23 | 3.430 | 3.550 | 3.370 | 3.380 | 3.380 | 114,149 |
| 2022-02-22 | 3.290 | 3.500 | 3.240 | 3.380 | 3.380 | 210,064 |
| 2022-02-21 | 3.660 | 3.740 | 3.400 | 3.500 | 3.500 | 133,537 |
| 2022-02-18 | 3.850 | 3.890 | 3.580 | 3.580 | 3.580 | 177,220 |
| 2022-02-17 | 4.000 | 4.080 | 3.900 | 3.920 | 3.920 | 213,469 |
| 2022-02-16 | 4.200 | 4.230 | 4.100 | 4.180 | 4.180 | 55,117 |
| 2022-02-15 | 4.020 | 4.240 | 4.020 | 4.190 | 4.190 | 100,696 |
| 2022-02-14 | 4.020 | 4.120 | 3.960 | 4.070 | 4.070 | 65,819 |
| 2022-02-11 | 4.120 | 4.160 | 4.080 | 4.110 | 4.110 | 35,605 |
| 2022-02-10 | 4.350 | 4.370 | 4.140 | 4.150 | 4.150 | 54,238 |
| 2022-02-09 | 4.170 | 4.330 | 4.170 | 4.260 | 4.260 | 17,908 |
| 2022-02-08 | 4.280 | 4.300 | 4.150 | 4.170 | 4.170 | 16,239 |
| 2022-02-07 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 16,231 |
| 2022-02-04 | 4.350 | 4.350 | 4.150 | 4.180 | 4.180 | 24,973 |
| 2022-02-03 | 4.430 | 4.430 | 4.210 | 4.220 | 4.220 | 59,290 |
| 2022-02-02 | 4.450 | 4.550 | 4.380 | 4.430 | 4.430 | 76,069 |
| 2022-02-01 | 4.400 | 4.520 | 4.340 | 4.450 | 4.450 | 71,839 |
| 2022-01-31 | 4.140 | 4.400 | 4.140 | 4.400 | 4.400 | 39,720 |
| 2022-01-28 | 4.150 | 4.180 | 4.080 | 4.120 | 4.120 | 33,910 |
| 2022-01-27 | 4.170 | 4.180 | 4.060 | 4.130 | 4.130 | 59,490 |
| 2022-01-26 | 4.150 | 4.330 | 4.150 | 4.180 | 4.180 | 74,692 |
| 2022-01-25 | 3.950 | 4.170 | 3.950 | 4.040 | 4.040 | 109,376 |
| 2022-01-24 | 4.240 | 4.240 | 3.870 | 3.940 | 3.940 | 215,854 |
| 2022-01-21 | 4.550 | 4.550 | 4.220 | 4.310 | 4.310 | 257,730 |
| 2022-01-20 | 4.510 | 4.670 | 4.500 | 4.670 | 4.670 | 33,056 |
| 2022-01-19 | 4.540 | 4.600 | 4.500 | 4.500 | 4.500 | 42,799 |
| 2022-01-18 | 4.620 | 4.650 | 4.500 | 4.540 | 4.540 | 56,467 |
| 2022-01-17 | 4.540 | 4.770 | 4.520 | 4.610 | 4.610 | 141,216 |
| 2022-01-14 | 4.350 | 4.510 | 4.300 | 4.470 | 4.470 | 97,088 |
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.