Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.500 | 3.540 | 3.360 | 3.500 | 3.462 | 30,041 |
| 2024-08-21 | 3.280 | 3.340 | 3.260 | 3.340 | 3.304 | 25,575 |
| 2024-08-20 | 3.500 | 3.500 | 3.180 | 3.240 | 3.205 | 83,022 |
| 2024-08-19 | 3.480 | 3.480 | 3.200 | 3.300 | 3.264 | 36,569 |
| 2024-08-16 | 3.460 | 3.460 | 3.260 | 3.280 | 3.244 | 21,855 |
| 2024-08-15 | 3.480 | 3.480 | 3.340 | 3.340 | 3.304 | 2,754 |
| 2024-08-14 | 3.380 | 3.400 | 3.340 | 3.400 | 3.363 | 2,430 |
| 2024-08-13 | 3.480 | 3.560 | 3.340 | 3.440 | 3.403 | 12,102 |
| 2024-08-12 | 3.740 | 3.740 | 3.400 | 3.460 | 3.422 | 5,127 |
| 2024-08-09 | 3.400 | 3.480 | 3.380 | 3.460 | 3.422 | 4,951 |
| 2024-08-08 | 3.580 | 3.600 | 3.400 | 3.400 | 3.363 | 18,012 |
| 2024-08-07 | 3.520 | 3.560 | 3.360 | 3.440 | 3.403 | 26,410 |
| 2024-08-06 | 3.740 | 3.740 | 3.520 | 3.560 | 3.521 | 8,312 |
| 2024-08-05 | 3.680 | 3.680 | 3.540 | 3.620 | 3.581 | 4,291 |
| 2024-08-02 | 3.820 | 3.820 | 3.660 | 3.760 | 3.719 | 2,964 |
| 2024-08-01 | 3.680 | 3.820 | 3.640 | 3.640 | 3.601 | 8,755 |
| 2024-07-31 | 3.840 | 3.840 | 3.680 | 3.680 | 3.640 | 5,613 |
| 2024-07-30 | 3.860 | 3.860 | 3.840 | 3.840 | 3.798 | 1,252 |
| 2024-07-29 | 3.840 | 3.840 | 3.700 | 3.780 | 3.739 | 4,871 |
| 2024-07-26 | 3.900 | 3.900 | 3.780 | 3.800 | 3.759 | 4,676 |
| 2024-07-25 | 3.840 | 3.860 | 3.720 | 3.780 | 3.739 | 2,601 |
| 2024-07-24 | 3.780 | 3.860 | 3.700 | 3.780 | 3.739 | 3,792 |
| 2024-07-23 | 3.760 | 3.820 | 3.760 | 3.760 | 3.719 | 1,669 |
| 2024-07-22 | 4.000 | 4.000 | 3.760 | 3.860 | 3.818 | 4,218 |
| 2024-07-19 | 3.840 | 3.880 | 3.820 | 3.880 | 3.838 | 2,110 |
| 2024-07-18 | 4.000 | 4.000 | 3.840 | 3.840 | 3.798 | 2,994 |
| 2024-07-17 | 3.860 | 4.080 | 3.760 | 3.840 | 3.798 | 2,441 |
| 2024-07-16 | 3.760 | 3.860 | 3.760 | 3.860 | 3.818 | 2,083 |
| 2024-07-15 | 3.820 | 3.860 | 3.740 | 3.800 | 3.759 | 5,966 |
| 2024-07-12 | 3.900 | 3.940 | 3.740 | 3.800 | 3.759 | 7,499 |
| 2024-07-11 | 3.800 | 3.980 | 3.760 | 3.980 | 3.937 | 2,391 |
| 2024-07-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.779 | 69 |
| 2024-07-09 | 3.760 | 3.840 | 3.740 | 3.840 | 3.798 | 1,689 |
| 2024-07-08 | 4.080 | 4.080 | 3.720 | 3.800 | 3.759 | 1,623 |
| 2024-07-05 | 3.800 | 3.900 | 3.700 | 3.900 | 3.858 | 7,834 |
| 2024-07-04 | 3.720 | 3.720 | 3.560 | 3.640 | 3.601 | 13,832 |
| 2024-07-03 | 3.880 | 3.880 | 3.660 | 3.760 | 3.719 | 2,894 |
| 2024-07-02 | 3.820 | 3.820 | 3.720 | 3.800 | 3.759 | 1,144 |
| 2024-07-01 | 3.740 | 3.880 | 3.740 | 3.740 | 3.699 | 4,119 |
| 2024-06-28 | 3.800 | 3.920 | 3.720 | 3.760 | 3.719 | 1,798 |
| 2024-06-27 | 3.800 | 3.900 | 3.800 | 3.820 | 3.779 | 1,861 |
| 2024-06-26 | 3.800 | 3.800 | 3.700 | 3.760 | 3.719 | 11,500 |
| 2024-06-25 | 3.800 | 3.880 | 3.800 | 3.880 | 3.838 | 8,621 |
| 2024-06-24 | 3.920 | 3.920 | 3.820 | 3.820 | 3.779 | 2,237 |
| 2024-06-20 | 3.800 | 3.820 | 3.680 | 3.820 | 3.779 | 10,818 |
| 2024-06-19 | 3.800 | 3.920 | 3.800 | 3.820 | 3.779 | 5,069 |
| 2024-06-18 | 3.800 | 3.840 | 3.800 | 3.840 | 3.798 | 2,186 |
| 2024-06-17 | 3.740 | 3.800 | 3.620 | 3.780 | 3.739 | 3,194 |
| 2024-06-14 | 3.900 | 3.900 | 3.800 | 3.800 | 3.759 | 7,545 |
| 2024-06-13 | 3.940 | 3.940 | 3.900 | 3.900 | 3.858 | 3,203 |
| 2024-06-12 | 3.920 | 3.920 | 3.800 | 3.800 | 3.759 | 4,133 |
| 2024-06-11 | 4.000 | 4.000 | 3.820 | 3.840 | 3.798 | 4,984 |
| 2024-06-10 | 3.960 | 3.980 | 3.920 | 3.940 | 3.897 | 2,098 |
| 2024-06-07 | 4.000 | 4.000 | 3.980 | 3.980 | 3.937 | 1,100 |
| 2024-06-06 | 3.980 | 4.020 | 3.980 | 4.020 | 3.976 | 3,747 |
| 2024-06-05 | 4.100 | 4.100 | 4.000 | 4.000 | 3.957 | 6,543 |
| 2024-06-04 | 4.100 | 4.180 | 4.080 | 4.100 | 4.056 | 4,074 |
| 2024-06-03 | 4.060 | 4.120 | 4.040 | 4.080 | 4.036 | 6,861 |
| 2024-05-31 | 3.980 | 4.080 | 3.960 | 4.000 | 3.957 | 11,946 |
| 2024-05-30 | 3.940 | 3.940 | 3.900 | 3.920 | 3.877 | 2,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-16 | 0.0240 EUR |
| 2024-04-26 | 0.0640 EUR |
| 2023-04-24 | 0.0730 EUR |
| 2022-04-22 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.