Solteq PLC historical data

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

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
2021-10-20	5.400	5.400	5.280	5.340	5.340	32,982
2021-10-19	5.440	5.480	5.260	5.360	5.360	41,177
2021-10-18	5.460	5.460	5.280	5.300	5.300	81,032

← NewerPage 21 of 22 · 1,262 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.