Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.347	0.347	0.275	0.310	0.310	80,657
2026-04-28	0.350	0.350	0.344	0.347	0.347	333
2026-04-27	0.348	0.349	0.335	0.344	0.344	12,227
2026-04-24	0.330	0.336	0.330	0.336	0.336	571
2026-04-23	0.330	0.330	0.325	0.330	0.330	32,872
2026-04-22	0.331	0.331	0.330	0.330	0.330	70,717
2026-04-21	0.345	0.345	0.331	0.331	0.331	19,077
2026-04-20	0.345	0.345	0.338	0.344	0.344	23,472
2026-04-17	0.344	0.349	0.327	0.346	0.346	17,921
2026-04-16	0.341	0.360	0.329	0.343	0.343	26,289
2026-04-15	0.340	0.344	0.340	0.340	0.340	9,825
2026-04-14	0.344	0.344	0.311	0.337	0.337	12,643
2026-04-13	0.350	0.350	0.340	0.344	0.344	12,874
2026-04-10	0.350	0.350	0.344	0.350	0.350	5,390
2026-04-09	0.349	0.350	0.347	0.349	0.349	12,439
2026-04-08	0.354	0.357	0.344	0.350	0.350	40,833
2026-04-07	0.369	0.369	0.354	0.367	0.367	31,992
2026-04-02	0.368	0.370	0.361	0.369	0.369	28,963
2026-04-01	0.363	0.365	0.362	0.365	0.365	3,961
2026-03-31	0.360	0.370	0.350	0.369	0.369	14,413
2026-03-30	0.370	0.373	0.359	0.360	0.360	9,199
2026-03-27	0.381	0.381	0.370	0.374	0.374	10,149
2026-03-26	0.388	0.388	0.375	0.377	0.377	29,469
2026-03-25	0.390	0.390	0.381	0.388	0.388	10,225
2026-03-24	0.400	0.400	0.381	0.389	0.389	12,496
2026-03-23	0.406	0.406	0.360	0.400	0.400	17,220
2026-03-20	0.399	0.429	0.391	0.409	0.409	9,631
2026-03-19	0.404	0.404	0.385	0.398	0.398	2,138
2026-03-18	0.412	0.412	0.400	0.400	0.400	4,081
2026-03-17	0.430	0.448	0.412	0.412	0.412	536
2026-03-16	0.408	0.418	0.408	0.418	0.418	21,271
2026-03-13	0.402	0.409	0.396	0.409	0.409	6,592
2026-03-12	0.385	0.405	0.385	0.402	0.402	22,406
2026-03-11	0.390	0.390	0.378	0.378	0.378	8,070
2026-03-10	0.398	0.398	0.382	0.389	0.389	7,096
2026-03-09	0.373	0.399	0.373	0.395	0.395	35,023
2026-03-06	0.380	0.385	0.374	0.378	0.378	11,905
2026-03-05	0.370	0.400	0.370	0.382	0.382	85,290
2026-03-04	0.380	0.380	0.369	0.369	0.369	28,686
2026-03-03	0.379	0.379	0.360	0.360	0.360	33,037
2026-03-02	0.390	0.394	0.375	0.376	0.376	33,304
2026-02-27	0.394	0.403	0.392	0.395	0.395	10,043
2026-02-26	0.400	0.416	0.390	0.394	0.394	21,384
2026-02-25	0.398	0.420	0.390	0.414	0.414	65,709
2026-02-24	0.400	0.400	0.398	0.398	0.398	1,951
2026-02-23	0.410	0.410	0.398	0.400	0.400	2,235
2026-02-20	0.401	0.409	0.400	0.400	0.400	9,157
2026-02-19	0.411	0.411	0.401	0.401	0.401	7,987
2026-02-18	0.406	0.410	0.406	0.410	0.410	7,040
2026-02-17	0.409	0.412	0.405	0.405	0.405	3,379
2026-02-16	0.403	0.411	0.403	0.409	0.409	34,030
2026-02-13	0.403	0.413	0.400	0.411	0.411	57,435
2026-02-12	0.406	0.412	0.401	0.411	0.411	34,209
2026-02-11	0.410	0.410	0.408	0.408	0.408	4,546
2026-02-10	0.415	0.415	0.409	0.409	0.409	462
2026-02-09	0.422	0.422	0.410	0.410	0.410	10,570
2026-02-06	0.420	0.422	0.414	0.422	0.422	2,499
2026-02-05	0.423	0.430	0.420	0.420	0.420	29,859
2026-02-04	0.441	0.441	0.425	0.431	0.431	20,130
2026-02-03	0.433	0.440	0.430	0.440	0.440	9,325

← NewerPage 3 of 5 · 250 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.