Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.606	0.606	0.580	0.580	0.580	9,314
2025-02-14	0.636	0.636	0.586	0.606	0.606	13,154
2025-02-13	0.638	0.638	0.590	0.612	0.612	70,753
2025-02-12	0.644	0.644	0.622	0.638	0.638	1,864
2025-02-11	0.608	0.644	0.602	0.644	0.644	7,710
2025-02-10	0.604	0.644	0.604	0.610	0.610	5,826
2025-02-07	0.614	0.614	0.598	0.604	0.604	29,574
2025-02-06	0.600	0.644	0.600	0.644	0.644	8,320
2025-02-05	0.620	0.634	0.610	0.634	0.634	2,649
2025-02-04	0.616	0.628	0.614	0.628	0.628	3,286
2025-02-03	0.632	0.632	0.632	0.632	0.632	0
2025-01-31	0.632	0.632	0.620	0.632	0.632	4,259
2025-01-30	0.610	0.632	0.610	0.632	0.632	4,458
2025-01-29	0.624	0.632	0.608	0.608	0.608	1,103
2025-01-28	0.612	0.624	0.606	0.624	0.624	1,779
2025-01-27	0.618	0.628	0.612	0.620	0.620	4,828
2025-01-24	0.626	0.628	0.614	0.620	0.620	4,967
2025-01-23	0.642	0.642	0.616	0.618	0.618	19,448
2025-01-22	0.636	0.646	0.622	0.644	0.644	22,643
2025-01-21	0.600	0.640	0.590	0.638	0.638	17,128
2025-01-20	0.610	0.610	0.594	0.600	0.600	9,120
2025-01-17	0.598	0.616	0.596	0.616	0.616	5,299
2025-01-16	0.600	0.622	0.600	0.606	0.606	2,418
2025-01-15	0.620	0.620	0.600	0.600	0.600	14,736
2025-01-14	0.608	0.620	0.600	0.620	0.620	9,949
2025-01-13	0.616	0.616	0.602	0.604	0.604	5,795
2025-01-10	0.626	0.628	0.620	0.620	0.620	413
2025-01-09	0.640	0.640	0.610	0.634	0.634	737
2025-01-08	0.622	0.664	0.608	0.610	0.610	10,833
2025-01-07	0.640	0.640	0.602	0.622	0.622	2,655
2025-01-03	0.640	0.640	0.610	0.640	0.640	219
2025-01-02	0.610	0.626	0.600	0.626	0.626	6,245
2024-12-30	0.628	0.638	0.596	0.610	0.610	34,883
2024-12-27	0.618	0.648	0.610	0.628	0.628	32,353
2024-12-23	0.580	0.620	0.580	0.618	0.618	13,469
2024-12-20	0.572	0.608	0.566	0.608	0.608	30,126
2024-12-19	0.584	0.588	0.570	0.572	0.572	20,296
2024-12-18	0.594	0.594	0.570	0.584	0.584	8,893
2024-12-17	0.582	0.606	0.582	0.596	0.596	11,605
2024-12-16	0.600	0.606	0.580	0.594	0.594	34,749
2024-12-13	0.596	0.630	0.596	0.600	0.600	8,719
2024-12-12	0.622	0.622	0.596	0.604	0.604	293
2024-12-11	0.604	0.628	0.604	0.612	0.612	17,696
2024-12-10	0.616	0.620	0.600	0.616	0.616	6,945
2024-12-09	0.610	0.632	0.606	0.616	0.616	18,648
2024-12-05	0.620	0.640	0.614	0.620	0.620	42,841
2024-12-04	0.626	0.656	0.616	0.624	0.624	15,020
2024-12-03	0.620	0.690	0.596	0.640	0.640	34,466
2024-12-02	0.618	0.620	0.584	0.618	0.618	28,127
2024-11-29	0.592	0.616	0.580	0.616	0.616	32,566
2024-11-28	0.600	0.616	0.590	0.592	0.592	1,441
2024-11-27	0.614	0.614	0.584	0.600	0.600	24,134
2024-11-26	0.610	0.620	0.604	0.614	0.614	5,593
2024-11-25	0.610	0.616	0.604	0.610	0.610	7,686
2024-11-22	0.642	0.642	0.582	0.618	0.618	26,306
2024-11-21	0.632	0.642	0.630	0.642	0.642	5,778
2024-11-20	0.668	0.668	0.630	0.632	0.632	3,999
2024-11-19	0.662	0.672	0.662	0.672	0.672	4,394
2024-11-18	0.650	0.700	0.650	0.660	0.660	30,977
2024-11-15	0.602	0.646	0.598	0.606	0.606	6,243

← NewerPage 8 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.