Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.442	0.442	0.421	0.432	0.432	10,429
2026-01-30	0.442	0.450	0.440	0.440	0.440	5,333
2026-01-29	0.461	0.470	0.438	0.438	0.438	63,228
2026-01-28	0.469	0.484	0.434	0.460	0.460	82,513
2026-01-27	0.490	0.490	0.431	0.460	0.460	59,305
2026-01-26	0.450	0.508	0.450	0.485	0.485	116,083
2026-01-23	0.410	0.449	0.410	0.449	0.449	86,482
2026-01-22	0.410	0.410	0.401	0.401	0.401	4,990
2026-01-21	0.405	0.410	0.405	0.410	0.410	1,514
2026-01-20	0.415	0.415	0.405	0.405	0.405	4,070
2026-01-19	0.405	0.411	0.401	0.411	0.411	15,924
2026-01-16	0.405	0.412	0.405	0.406	0.406	4,084
2026-01-15	0.410	0.425	0.404	0.404	0.404	30,760
2026-01-14	0.404	0.412	0.402	0.405	0.405	3,705
2026-01-13	0.405	0.415	0.404	0.404	0.404	2,924
2026-01-12	0.412	0.412	0.404	0.404	0.404	5,079
2026-01-09	0.412	0.415	0.412	0.412	0.412	3,225
2026-01-08	0.415	0.416	0.409	0.412	0.412	2,253
2026-01-07	0.410	0.417	0.405	0.410	0.410	31,278
2026-01-05	0.410	0.410	0.402	0.410	0.410	26,049
2026-01-02	0.417	0.427	0.403	0.410	0.410	27,240
2025-12-30	0.401	0.439	0.400	0.414	0.414	72,931
2025-12-29	0.410	0.410	0.395	0.405	0.405	126,015
2025-12-23	0.396	0.410	0.390	0.410	0.410	31,712
2025-12-22	0.407	0.407	0.393	0.396	0.396	74,579
2025-12-19	0.417	0.417	0.407	0.409	0.409	19,762
2025-12-18	0.410	0.418	0.407	0.418	0.418	38,274
2025-12-17	0.416	0.417	0.410	0.410	0.410	44,811
2025-12-16	0.418	0.419	0.412	0.416	0.416	17,402
2025-12-15	0.440	0.442	0.419	0.419	0.419	11,868
2025-12-12	0.430	0.435	0.430	0.430	0.430	25,093
2025-12-11	0.424	0.431	0.418	0.430	0.430	13,688
2025-12-10	0.431	0.431	0.420	0.426	0.426	23,969
2025-12-09	0.430	0.432	0.427	0.428	0.428	14,719
2025-12-08	0.428	0.434	0.428	0.431	0.431	15,523
2025-12-05	0.430	0.440	0.430	0.433	0.433	5,128
2025-12-04	0.432	0.436	0.428	0.430	0.430	12,564
2025-12-03	0.435	0.460	0.432	0.440	0.440	16,583
2025-12-02	0.436	0.436	0.428	0.436	0.436	21,114
2025-12-01	0.428	0.442	0.428	0.435	0.435	6,950
2025-11-28	0.429	0.435	0.428	0.434	0.434	9,466
2025-11-27	0.437	0.440	0.427	0.430	0.430	17,987
2025-11-26	0.445	0.445	0.431	0.431	0.431	7,100
2025-11-25	0.446	0.447	0.445	0.445	0.445	6,088
2025-11-24	0.450	0.450	0.442	0.449	0.449	3,227
2025-11-21	0.452	0.452	0.437	0.449	0.449	28,860
2025-11-20	0.455	0.458	0.451	0.451	0.451	4,311
2025-11-19	0.452	0.460	0.443	0.455	0.455	9,548
2025-11-18	0.460	0.461	0.454	0.454	0.454	3,260
2025-11-17	0.471	0.478	0.460	0.460	0.460	10,930
2025-11-14	0.464	0.489	0.454	0.470	0.470	11,955
2025-11-13	0.460	0.464	0.456	0.464	0.464	12,466
2025-11-12	0.457	0.460	0.452	0.457	0.457	14,563
2025-11-11	0.467	0.467	0.455	0.457	0.457	16,714
2025-11-10	0.464	0.469	0.449	0.467	0.467	11,812
2025-11-07	0.460	0.470	0.454	0.464	0.464	9,829
2025-11-06	0.455	0.469	0.455	0.469	0.469	7,188
2025-11-05	0.477	0.477	0.451	0.451	0.451	13,980
2025-11-04	0.470	0.475	0.460	0.460	0.460	28,709
2025-11-03	0.456	0.472	0.456	0.470	0.470	14,173

← NewerPage 4 of 21 · 1,260 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.