Solteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.460 | 4.480 | 4.350 | 4.350 | 4.350 | 52,086 |
| 2022-01-12 | 4.460 | 4.530 | 4.360 | 4.430 | 4.430 | 71,033 |
| 2022-01-11 | 4.310 | 4.460 | 4.300 | 4.300 | 4.300 | 66,508 |
| 2022-01-10 | 4.540 | 4.540 | 4.260 | 4.260 | 4.260 | 109,448 |
| 2022-01-07 | 4.560 | 4.560 | 4.410 | 4.440 | 4.440 | 84,201 |
| 2022-01-05 | 4.800 | 4.800 | 4.580 | 4.590 | 4.590 | 54,411 |
| 2022-01-04 | 4.900 | 4.940 | 4.690 | 4.710 | 4.710 | 142,948 |
| 2022-01-03 | 4.770 | 4.850 | 4.650 | 4.720 | 4.720 | 81,725 |
| 2021-12-30 | 4.450 | 4.700 | 4.450 | 4.680 | 4.680 | 86,414 |
| 2021-12-29 | 4.520 | 4.530 | 4.420 | 4.450 | 4.450 | 93,285 |
| 2021-12-28 | 4.460 | 4.600 | 4.460 | 4.520 | 4.520 | 85,766 |
| 2021-12-27 | 4.500 | 4.500 | 4.380 | 4.450 | 4.450 | 79,298 |
| 2021-12-23 | 4.250 | 4.480 | 4.250 | 4.380 | 4.380 | 111,347 |
| 2021-12-22 | 4.100 | 4.270 | 4.100 | 4.260 | 4.260 | 41,698 |
| 2021-12-21 | 4.100 | 4.150 | 4.040 | 4.100 | 4.100 | 68,958 |
| 2021-12-20 | 4.010 | 4.130 | 3.990 | 4.030 | 4.030 | 84,162 |
| 2021-12-17 | 4.140 | 4.200 | 4.060 | 4.100 | 4.100 | 89,515 |
| 2021-12-16 | 4.180 | 4.330 | 4.160 | 4.160 | 4.160 | 234,994 |
| 2021-12-15 | 4.040 | 4.220 | 3.980 | 4.120 | 4.120 | 136,447 |
| 2021-12-14 | 4.010 | 4.090 | 3.900 | 4.000 | 4.000 | 116,040 |
| 2021-12-13 | 4.110 | 4.120 | 3.960 | 4.000 | 4.000 | 86,405 |
| 2021-12-10 | 4.100 | 4.150 | 4.020 | 4.100 | 4.100 | 69,951 |
| 2021-12-09 | 4.100 | 4.270 | 4.090 | 4.100 | 4.100 | 90,971 |
| 2021-12-08 | 4.100 | 4.220 | 4.100 | 4.110 | 4.110 | 49,868 |
| 2021-12-07 | 4.100 | 4.150 | 4.050 | 4.090 | 4.090 | 110,014 |
| 2021-12-03 | 4.360 | 4.360 | 4.010 | 4.010 | 4.010 | 75,606 |
| 2021-12-02 | 4.220 | 4.220 | 4.050 | 4.120 | 4.120 | 70,306 |
| 2021-12-01 | 4.150 | 4.260 | 4.110 | 4.240 | 4.240 | 37,998 |
| 2021-11-30 | 4.150 | 4.200 | 4.050 | 4.110 | 4.110 | 54,563 |
| 2021-11-29 | 4.270 | 4.290 | 4.150 | 4.150 | 4.150 | 51,963 |
| 2021-11-26 | 4.180 | 4.250 | 4.030 | 4.130 | 4.130 | 161,422 |
| 2021-11-25 | 4.220 | 4.320 | 4.210 | 4.300 | 4.300 | 39,918 |
| 2021-11-24 | 4.270 | 4.320 | 4.150 | 4.200 | 4.200 | 84,486 |
| 2021-11-23 | 4.360 | 4.400 | 4.220 | 4.270 | 4.270 | 87,726 |
| 2021-11-22 | 4.510 | 4.570 | 4.410 | 4.420 | 4.420 | 46,855 |
| 2021-11-19 | 4.630 | 4.630 | 4.500 | 4.530 | 4.530 | 72,413 |
| 2021-11-18 | 4.660 | 4.700 | 4.590 | 4.610 | 4.610 | 68,338 |
| 2021-11-17 | 4.390 | 4.660 | 4.380 | 4.580 | 4.580 | 139,850 |
| 2021-11-16 | 4.440 | 4.450 | 4.340 | 4.340 | 4.340 | 37,357 |
| 2021-11-15 | 4.370 | 4.470 | 4.370 | 4.430 | 4.430 | 53,135 |
| 2021-11-12 | 4.240 | 4.440 | 4.200 | 4.370 | 4.370 | 82,864 |
| 2021-11-11 | 4.270 | 4.270 | 4.200 | 4.250 | 4.250 | 42,966 |
| 2021-11-10 | 4.290 | 4.320 | 4.210 | 4.260 | 4.260 | 55,213 |
| 2021-11-09 | 4.340 | 4.370 | 4.200 | 4.230 | 4.230 | 83,110 |
| 2021-11-08 | 4.330 | 4.370 | 4.260 | 4.340 | 4.340 | 56,331 |
| 2021-11-05 | 4.350 | 4.430 | 4.320 | 4.320 | 4.320 | 68,672 |
| 2021-11-04 | 4.420 | 4.450 | 4.270 | 4.300 | 4.300 | 92,843 |
| 2021-11-03 | 4.310 | 4.450 | 4.220 | 4.400 | 4.400 | 125,581 |
| 2021-11-02 | 4.390 | 4.400 | 4.240 | 4.260 | 4.260 | 162,262 |
| 2021-11-01 | 4.600 | 4.610 | 4.260 | 4.390 | 4.390 | 225,635 |
| 2021-10-29 | 4.600 | 4.750 | 4.540 | 4.550 | 4.550 | 268,913 |
| 2021-10-28 | 4.440 | 4.730 | 4.240 | 4.570 | 4.570 | 909,788 |
| 2021-10-27 | 5.520 | 5.520 | 5.400 | 5.480 | 5.480 | 56,039 |
| 2021-10-26 | 5.500 | 5.600 | 5.400 | 5.480 | 5.480 | 101,345 |
| 2021-10-25 | 5.360 | 5.400 | 5.280 | 5.320 | 5.320 | 54,552 |
| 2021-10-22 | 5.260 | 5.400 | 5.260 | 5.380 | 5.380 | 57,991 |
| 2021-10-21 | 5.340 | 5.340 | 5.240 | 5.260 | 5.260 | 19,546 |
← NewerPage 21 of 21 · 1,257 trading days
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.