Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.614	0.638	0.614	0.634	0.634	2,060
2025-05-14	0.630	0.648	0.614	0.614	0.614	3,450
2025-05-13	0.642	0.642	0.620	0.634	0.634	1,289
2025-05-12	0.642	0.642	0.636	0.642	0.642	895
2025-05-09	0.644	0.658	0.640	0.642	0.642	5,458
2025-05-08	0.652	0.686	0.644	0.668	0.668	1,313
2025-05-07	0.674	0.674	0.650	0.652	0.652	693
2025-05-06	0.666	0.686	0.660	0.674	0.674	2,757
2025-05-05	0.670	0.670	0.642	0.642	0.642	9,151
2025-05-02	0.650	0.686	0.650	0.670	0.670	753
2025-04-30	0.642	0.678	0.640	0.650	0.650	4,869
2025-04-29	0.680	0.680	0.622	0.642	0.642	16,087
2025-04-28	0.664	0.680	0.664	0.676	0.676	3,832
2025-04-25	0.666	0.666	0.660	0.664	0.664	2,268
2025-04-24	0.668	0.676	0.658	0.658	0.658	2,630
2025-04-23	0.690	0.690	0.646	0.646	0.646	2,125
2025-04-22	0.686	0.688	0.650	0.664	0.664	4,715
2025-04-17	0.634	0.688	0.634	0.686	0.686	3,369
2025-04-16	0.688	0.688	0.632	0.634	0.634	5,823
2025-04-15	0.678	0.690	0.678	0.688	0.688	2,182
2025-04-14	0.666	0.680	0.666	0.678	0.678	2,090
2025-04-11	0.642	0.670	0.640	0.652	0.652	1,815
2025-04-10	0.632	0.632	0.614	0.628	0.628	1,455
2025-04-09	0.622	0.622	0.600	0.600	0.600	4,092
2025-04-08	0.600	0.640	0.600	0.622	0.622	4,161
2025-04-07	0.646	0.646	0.584	0.636	0.636	16,994
2025-04-04	0.688	0.688	0.604	0.648	0.648	23,795
2025-04-03	0.696	0.704	0.658	0.698	0.698	9,929
2025-04-02	0.720	0.720	0.704	0.704	0.704	521
2025-04-01	0.728	0.728	0.702	0.722	0.722	7,916
2025-03-31	0.744	0.744	0.700	0.732	0.732	6,105
2025-03-28	0.714	0.772	0.700	0.734	0.734	8,763
2025-03-27	0.708	0.750	0.706	0.714	0.714	5,362
2025-03-26	0.748	0.748	0.702	0.714	0.714	3,711
2025-03-25	0.774	0.778	0.748	0.748	0.748	7,033
2025-03-24	0.738	0.776	0.738	0.770	0.770	5,299
2025-03-21	0.748	0.770	0.738	0.738	0.738	4,556
2025-03-20	0.780	0.800	0.738	0.760	0.760	34,337
2025-03-19	0.748	0.798	0.728	0.742	0.742	38,270
2025-03-18	0.654	0.728	0.640	0.726	0.726	40,434
2025-03-17	0.584	0.684	0.584	0.650	0.650	57,000
2025-03-14	0.582	0.596	0.582	0.590	0.590	9,415
2025-03-13	0.586	0.590	0.580	0.590	0.590	5,813
2025-03-12	0.584	0.598	0.582	0.582	0.582	2,660
2025-03-11	0.580	0.590	0.580	0.584	0.584	2,912
2025-03-10	0.598	0.598	0.580	0.580	0.580	9,815
2025-03-07	0.594	0.600	0.582	0.584	0.584	6,489
2025-03-06	0.590	0.598	0.586	0.590	0.590	1,982
2025-03-05	0.580	0.604	0.580	0.604	0.604	22,613
2025-03-04	0.598	0.598	0.568	0.580	0.580	2,969
2025-03-03	0.580	0.600	0.566	0.568	0.568	22,698
2025-02-28	0.572	0.580	0.572	0.580	0.580	67
2025-02-27	0.570	0.582	0.568	0.572	0.572	3,205
2025-02-26	0.586	0.586	0.570	0.570	0.570	4,831
2025-02-25	0.584	0.586	0.574	0.586	0.586	8,522
2025-02-24	0.600	0.600	0.584	0.584	0.584	2,783
2025-02-21	0.600	0.602	0.580	0.598	0.598	5,784
2025-02-20	0.572	0.596	0.572	0.596	0.596	1,692
2025-02-19	0.584	0.598	0.570	0.592	0.592	15,492
2025-02-18	0.584	0.608	0.580	0.582	0.582	24,959

← NewerPage 7 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.