Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.285	0.300	0.285	0.297	0.297	15,116
2026-10-16	0.299	0.299	0.286	0.290	0.290	3,667
2026-10-15	0.281	0.299	0.281	0.299	0.299	1,021
2026-10-14	0.310	0.310	0.280	0.294	0.294	8,805
2026-10-13	0.304	0.310	0.295	0.308	0.308	2,465
2026-10-12	0.289	0.305	0.289	0.290	0.290	1,305
2026-10-09	0.295	0.295	0.289	0.289	0.289	6,764
2026-10-08	0.303	0.305	0.290	0.305	0.305	4,054
2026-10-07	0.284	0.306	0.270	0.306	0.306	14,674
2026-10-06	0.300	0.300	0.266	0.271	0.271	17,387
2026-10-05	0.291	0.296	0.275	0.280	0.280	14,583
2026-10-02	0.298	0.300	0.281	0.290	0.290	24,657
2026-10-01	0.292	0.300	0.280	0.300	0.300	36,124
2026-09-30	0.292	0.301	0.281	0.300	0.300	12,289
2026-09-29	0.310	0.310	0.292	0.292	0.292	1,126
2026-09-28	0.300	0.310	0.293	0.310	0.310	7,490
2026-09-25	0.305	0.316	0.300	0.316	0.316	8,841
2026-09-24	0.328	0.328	0.319	0.320	0.320	6,928
2026-09-23	0.327	0.338	0.300	0.336	0.336	19,487
2026-09-22	0.300	0.327	0.300	0.326	0.326	23,453
2026-09-21	0.330	0.330	0.302	0.305	0.305	12,682
2026-09-18	0.341	0.360	0.325	0.336	0.336	45,843
2026-09-17	0.310	0.368	0.310	0.368	0.368	71,196
2026-09-16	0.298	0.320	0.295	0.310	0.310	9,820
2026-09-15	0.304	0.320	0.295	0.295	0.295	3,534
2026-09-14	0.320	0.320	0.289	0.289	0.289	7,580
2026-09-11	0.310	0.324	0.310	0.318	0.318	10,491
2026-09-10	0.300	0.310	0.300	0.310	0.310	8,152
2026-09-09	0.294	0.328	0.294	0.301	0.301	27,168
2026-09-08	0.294	0.308	0.294	0.294	0.294	9,779
2026-09-07	0.290	0.300	0.290	0.294	0.294	5,790
2026-09-04	0.300	0.300	0.285	0.290	0.290	9,401
2026-09-03	0.301	0.305	0.299	0.300	0.300	13,123
2026-09-02	0.290	0.300	0.290	0.300	0.300	1,733
2026-09-01	0.299	0.299	0.290	0.290	0.290	2,994
2026-08-31	0.291	0.301	0.290	0.290	0.290	48,025
2026-08-28	0.296	0.297	0.290	0.290	0.290	16,936
2026-08-27	0.299	0.299	0.289	0.290	0.290	27,362
2026-08-26	0.281	0.297	0.278	0.297	0.297	22,149
2026-08-25	0.281	0.292	0.281	0.283	0.283	3,630
2026-08-24	0.280	0.302	0.280	0.280	0.280	51,827
2026-08-21	0.301	0.301	0.280	0.280	0.280	41,924
2026-08-20	0.270	0.300	0.270	0.280	0.280	34,659
2026-08-19	0.288	0.289	0.270	0.271	0.271	1,714
2026-08-18	0.291	0.291	0.271	0.290	0.290	24,761
2026-08-17	0.290	0.300	0.282	0.291	0.291	8,675
2026-08-14	0.301	0.301	0.285	0.289	0.289	16,037
2026-08-13	0.299	0.300	0.293	0.294	0.294	2,311
2026-08-12	0.310	0.314	0.292	0.299	0.299	28,277
2026-08-11	0.308	0.310	0.303	0.304	0.304	17,767
2026-08-10	0.280	0.309	0.280	0.300	0.300	27,431
2026-08-07	0.298	0.302	0.280	0.280	0.280	36,661
2026-08-06	0.280	0.300	0.270	0.294	0.294	191,986
2026-08-05	0.246	0.258	0.246	0.248	0.248	4,667
2026-08-04	0.248	0.255	0.230	0.246	0.246	36,002
2026-08-03	0.220	0.267	0.216	0.249	0.249	42,621
2026-07-31	0.222	0.223	0.214	0.220	0.220	27,801
2026-07-30	0.222	0.230	0.222	0.228	0.228	22,041
2026-07-29	0.229	0.229	0.221	0.229	0.229	12,966
2026-07-28	0.228	0.230	0.212	0.229	0.229	70,197

Page 1 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.