Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.479	0.479	0.458	0.459	0.459	26,530
2025-10-30	0.492	0.492	0.467	0.479	0.479	9,908
2025-10-29	0.546	0.546	0.450	0.498	0.498	103,057
2025-10-28	0.562	0.574	0.554	0.560	0.560	10,969
2025-10-27	0.562	0.572	0.560	0.562	0.562	9,615
2025-10-24	0.552	0.560	0.552	0.560	0.560	4,458
2025-10-23	0.560	0.560	0.546	0.552	0.552	5,873
2025-10-22	0.558	0.560	0.552	0.560	0.560	11,876
2025-10-21	0.560	0.566	0.550	0.564	0.564	7,010
2025-10-20	0.572	0.572	0.552	0.560	0.560	1,902
2025-10-17	0.564	0.570	0.564	0.564	0.564	5,148
2025-10-16	0.570	0.570	0.552	0.570	0.570	3,510
2025-10-15	0.568	0.568	0.568	0.568	0.568	158
2025-10-14	0.560	0.568	0.550	0.556	0.556	5,028
2025-10-13	0.580	0.580	0.558	0.560	0.560	4,730
2025-10-10	0.580	0.580	0.540	0.556	0.556	14,776
2025-10-09	0.574	0.580	0.562	0.578	0.578	3,764
2025-10-08	0.580	0.584	0.572	0.580	0.580	13,332
2025-10-07	0.580	0.580	0.576	0.580	0.580	632
2025-10-06	0.580	0.582	0.580	0.580	0.580	10,331
2025-10-03	0.574	0.580	0.574	0.580	0.580	140
2025-10-02	0.576	0.578	0.574	0.578	0.578	12,056
2025-10-01	0.580	0.580	0.574	0.574	0.574	13,136
2025-09-30	0.584	0.586	0.580	0.580	0.580	4,689
2025-09-29	0.598	0.598	0.586	0.586	0.586	2,518
2025-09-26	0.590	0.598	0.590	0.598	0.598	150
2025-09-25	0.588	0.600	0.584	0.600	0.600	8,932
2025-09-24	0.594	0.600	0.592	0.600	0.600	27,927
2025-09-23	0.594	0.600	0.582	0.582	0.582	4,282
2025-09-22	0.584	0.592	0.584	0.592	0.592	2,057
2025-09-19	0.580	0.588	0.580	0.582	0.582	3,095
2025-09-18	0.588	0.588	0.580	0.584	0.584	2,515
2025-09-17	0.588	0.596	0.588	0.588	0.588	1,183
2025-09-16	0.616	0.616	0.592	0.596	0.596	1,351
2025-09-15	0.592	0.620	0.580	0.588	0.588	19,374
2025-09-12	0.576	0.592	0.576	0.592	0.592	3,130
2025-09-11	0.576	0.578	0.574	0.576	0.576	9,623
2025-09-10	0.580	0.584	0.574	0.574	0.574	3,129
2025-09-09	0.574	0.588	0.574	0.576	0.576	7,137
2025-09-08	0.578	0.584	0.576	0.576	0.576	13,138
2025-09-05	0.574	0.588	0.574	0.576	0.576	13,607
2025-09-04	0.596	0.596	0.570	0.574	0.574	34,924
2025-09-03	0.600	0.602	0.586	0.588	0.588	12,081
2025-09-02	0.620	0.620	0.600	0.600	0.600	1,680
2025-09-01	0.612	0.620	0.612	0.612	0.612	3,283
2025-08-29	0.616	0.616	0.612	0.612	0.612	1,127
2025-08-28	0.614	0.618	0.614	0.616	0.616	200
2025-08-27	0.592	0.604	0.592	0.592	0.592	7,849
2025-08-26	0.600	0.600	0.592	0.592	0.592	1,999
2025-08-25	0.592	0.608	0.592	0.600	0.600	9,985
2025-08-22	0.604	0.610	0.582	0.590	0.590	26,715
2025-08-21	0.588	0.606	0.588	0.606	0.606	13,000
2025-08-20	0.630	0.630	0.620	0.620	0.620	2,970
2025-08-19	0.634	0.650	0.628	0.630	0.630	2,970
2025-08-18	0.622	0.636	0.622	0.634	0.634	2,457
2025-08-15	0.610	0.622	0.608	0.620	0.620	3,662
2025-08-14	0.594	0.608	0.594	0.608	0.608	2,393
2025-08-13	0.600	0.610	0.582	0.600	0.600	2,172
2025-08-12	0.598	0.602	0.588	0.602	0.602	3,932
2025-08-11	0.620	0.620	0.580	0.594	0.594	4,214

← NewerPage 5 of 21 · 1,257 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.