Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.612	0.620	0.610	0.612	0.612	1,105
2025-08-07	0.622	0.622	0.610	0.610	0.610	6,879
2025-08-06	0.612	0.626	0.612	0.614	0.614	4,115
2025-08-05	0.616	0.642	0.610	0.610	0.610	2,103
2025-08-04	0.616	0.632	0.616	0.618	0.618	2,157
2025-08-01	0.644	0.644	0.614	0.616	0.616	1,119
2025-07-31	0.610	0.644	0.610	0.644	0.644	3,718
2025-07-30	0.616	0.636	0.612	0.616	0.616	6,502
2025-07-29	0.626	0.626	0.616	0.616	0.616	1,151
2025-07-28	0.640	0.650	0.640	0.642	0.642	6,419
2025-07-25	0.620	0.646	0.620	0.640	0.640	9,012
2025-07-24	0.612	0.630	0.612	0.630	0.630	1,393
2025-07-23	0.628	0.628	0.628	0.628	0.628	796
2025-07-22	0.650	0.650	0.612	0.618	0.618	1,999
2025-07-21	0.646	0.650	0.626	0.650	0.650	776
2025-07-18	0.604	0.648	0.604	0.648	0.648	305
2025-07-17	0.638	0.638	0.622	0.624	0.624	4,078
2025-07-16	0.634	0.644	0.630	0.630	0.630	505
2025-07-15	0.624	0.632	0.618	0.618	0.618	4,939
2025-07-14	0.620	0.634	0.620	0.634	0.634	690
2025-07-11	0.656	0.656	0.630	0.634	0.634	1,629
2025-07-10	0.630	0.652	0.630	0.648	0.648	9,064
2025-07-09	0.620	0.652	0.620	0.652	0.652	1,243
2025-07-08	0.648	0.662	0.630	0.632	0.632	11,170
2025-07-07	0.612	0.636	0.612	0.624	0.624	1,027
2025-07-04	0.634	0.634	0.610	0.610	0.610	2,793
2025-07-03	0.638	0.654	0.626	0.626	0.626	4,159
2025-07-02	0.626	0.642	0.626	0.626	0.626	5,265
2025-07-01	0.612	0.612	0.602	0.604	0.604	2,251
2025-06-30	0.612	0.614	0.600	0.612	0.612	1,925
2025-06-27	0.628	0.650	0.628	0.628	0.628	1,682
2025-06-26	0.636	0.636	0.608	0.628	0.628	1,357
2025-06-25	0.608	0.638	0.608	0.630	0.630	571
2025-06-24	0.626	0.626	0.604	0.608	0.608	2,441
2025-06-23	0.618	0.622	0.602	0.602	0.602	1,453
2025-06-19	0.618	0.634	0.604	0.618	0.618	6,850
2025-06-18	0.610	0.618	0.610	0.618	0.618	4,150
2025-06-17	0.622	0.624	0.612	0.624	0.624	4,406
2025-06-16	0.634	0.636	0.622	0.622	0.622	4,214
2025-06-13	0.622	0.642	0.622	0.640	0.640	1,352
2025-06-12	0.668	0.668	0.634	0.644	0.644	4,058
2025-06-11	0.640	0.660	0.640	0.644	0.644	4,651
2025-06-10	0.630	0.648	0.630	0.632	0.632	1,659
2025-06-09	0.668	0.668	0.648	0.648	0.648	2,068
2025-06-06	0.684	0.684	0.668	0.668	0.668	1,933
2025-06-05	0.690	0.690	0.666	0.666	0.666	257
2025-06-04	0.676	0.686	0.658	0.686	0.686	2,984
2025-06-03	0.692	0.692	0.650	0.680	0.680	2,128
2025-06-02	0.680	0.694	0.670	0.692	0.692	6,670
2025-05-30	0.658	0.696	0.658	0.672	0.672	8,442
2025-05-28	0.608	0.658	0.606	0.658	0.658	14,652
2025-05-27	0.602	0.610	0.602	0.606	0.606	2,148
2025-05-26	0.604	0.612	0.580	0.612	0.612	14,281
2025-05-23	0.612	0.612	0.604	0.604	0.604	5,624
2025-05-22	0.610	0.622	0.600	0.622	0.622	4,178
2025-05-21	0.606	0.630	0.606	0.622	0.622	10,284
2025-05-20	0.612	0.626	0.606	0.606	0.606	4,610
2025-05-19	0.616	0.616	0.612	0.616	0.616	13,521
2025-05-16	0.640	0.650	0.616	0.616	0.616	1,464
2025-05-15	0.614	0.638	0.614	0.634	0.634	2,060

← NewerPage 6 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.