Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.940 | 4.100 | 3.920 | 3.920 | 3.877 | 8,266 |
| 2024-05-28 | 3.920 | 4.020 | 3.900 | 3.900 | 3.858 | 7,461 |
| 2024-05-27 | 4.120 | 4.120 | 4.000 | 4.020 | 3.976 | 8,940 |
| 2024-05-24 | 3.940 | 4.000 | 3.900 | 3.900 | 3.858 | 4,321 |
| 2024-05-23 | 4.000 | 4.020 | 3.880 | 3.880 | 3.838 | 4,448 |
| 2024-05-22 | 3.860 | 3.940 | 3.860 | 3.880 | 3.838 | 6,527 |
| 2024-05-21 | 3.960 | 3.960 | 3.860 | 3.880 | 3.838 | 3,019 |
| 2024-05-20 | 4.080 | 4.080 | 3.820 | 3.820 | 3.779 | 9,215 |
| 2024-05-17 | 4.000 | 4.000 | 3.880 | 3.900 | 3.858 | 3,829 |
| 2024-05-16 | 3.900 | 3.920 | 3.860 | 3.860 | 3.818 | 5,485 |
| 2024-05-15 | 4.000 | 4.080 | 3.840 | 3.860 | 3.818 | 4,111 |
| 2024-05-14 | 3.800 | 3.980 | 3.720 | 3.920 | 3.877 | 48,908 |
| 2024-05-13 | 3.740 | 3.820 | 3.700 | 3.700 | 3.660 | 1,641 |
| 2024-05-10 | 3.680 | 3.760 | 3.680 | 3.760 | 3.719 | 2,483 |
| 2024-05-08 | 3.760 | 3.780 | 3.700 | 3.780 | 3.739 | 2,814 |
| 2024-05-07 | 3.760 | 3.840 | 3.720 | 3.800 | 3.759 | 668 |
| 2024-05-06 | 3.920 | 3.920 | 3.720 | 3.840 | 3.798 | 2,714 |
| 2024-05-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.739 | 11 |
| 2024-05-02 | 3.680 | 3.720 | 3.680 | 3.720 | 3.680 | 1,477 |
| 2024-04-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.620 | 0 |
| 2024-04-29 | 3.520 | 3.660 | 3.520 | 3.660 | 3.620 | 842 |
| 2024-04-26 | 3.560 | 3.640 | 3.520 | 3.640 | 3.601 | 3,000 |
| 2024-04-25 | 3.480 | 3.700 | 3.480 | 3.580 | 3.478 | 6,139 |
| 2024-04-24 | 3.720 | 3.880 | 3.560 | 3.620 | 3.517 | 13,394 |
| 2024-04-23 | 3.800 | 3.860 | 3.700 | 3.720 | 3.614 | 7,722 |
| 2024-04-22 | 4.080 | 4.080 | 3.640 | 3.740 | 3.633 | 8,772 |
| 2024-04-19 | 3.920 | 3.920 | 3.840 | 3.860 | 3.750 | 1,507 |
| 2024-04-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.847 | 76 |
| 2024-04-17 | 3.920 | 4.000 | 3.920 | 4.000 | 3.886 | 300 |
| 2024-04-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.808 | 1,219 |
| 2024-04-15 | 4.020 | 4.100 | 3.960 | 3.980 | 3.866 | 8,635 |
| 2024-04-12 | 3.940 | 4.000 | 3.940 | 3.940 | 3.828 | 1,421 |
| 2024-04-11 | 4.000 | 4.000 | 3.960 | 3.960 | 3.847 | 520 |
| 2024-04-10 | 4.020 | 4.020 | 4.020 | 4.020 | 3.905 | 4 |
| 2024-04-09 | 3.900 | 3.960 | 3.900 | 3.920 | 3.808 | 747 |
| 2024-04-08 | 4.020 | 4.020 | 3.940 | 3.960 | 3.847 | 4,721 |
| 2024-04-05 | 4.020 | 4.020 | 3.980 | 4.020 | 3.905 | 1,819 |
| 2024-04-04 | 4.020 | 4.020 | 3.980 | 4.020 | 3.905 | 578 |
| 2024-04-03 | 4.000 | 4.020 | 3.940 | 4.020 | 3.905 | 558 |
| 2024-04-02 | 4.000 | 4.000 | 3.900 | 4.000 | 3.886 | 955 |
| 2024-03-28 | 4.040 | 4.060 | 4.020 | 4.020 | 3.905 | 2,409 |
| 2024-03-27 | 4.060 | 4.060 | 4.020 | 4.020 | 3.905 | 445 |
| 2024-03-26 | 3.900 | 3.960 | 3.700 | 3.880 | 3.769 | 1,955 |
| 2024-03-25 | 3.940 | 3.940 | 3.900 | 3.900 | 3.789 | 1,560 |
| 2024-03-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.789 | 6 |
| 2024-03-21 | 3.880 | 3.980 | 3.880 | 3.960 | 3.847 | 1,072 |
| 2024-03-20 | 3.860 | 3.980 | 3.860 | 3.980 | 3.866 | 38,029 |
| 2024-03-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.750 | 65 |
| 2024-03-18 | 4.020 | 4.280 | 3.800 | 3.920 | 3.808 | 5,884 |
| 2024-03-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.789 | 33 |
| 2024-03-14 | 4.020 | 4.020 | 4.000 | 4.000 | 3.886 | 893 |
| 2024-03-13 | 4.100 | 4.160 | 4.000 | 4.000 | 3.886 | 3,542 |
| 2024-03-12 | 4.320 | 4.320 | 4.100 | 4.180 | 4.061 | 2,715 |
| 2024-03-11 | 4.000 | 4.240 | 4.000 | 4.240 | 4.119 | 4,119 |
| 2024-03-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.964 | 0 |
| 2024-03-07 | 4.180 | 4.200 | 4.060 | 4.080 | 3.964 | 2,168 |
| 2024-03-06 | 3.980 | 4.100 | 3.980 | 4.100 | 3.983 | 92 |
| 2024-03-05 | 4.060 | 4.160 | 4.000 | 4.000 | 3.886 | 1,489 |
| 2024-03-04 | 3.840 | 4.160 | 3.840 | 4.060 | 3.944 | 2,271 |
| 2024-03-01 | 3.900 | 3.900 | 3.840 | 3.840 | 3.730 | 132 |
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.