Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.800 | 3.860 | 3.700 | 3.840 | 3.730 | 3,982 |
| 2024-02-28 | 3.980 | 3.980 | 3.800 | 3.900 | 3.789 | 1,062 |
| 2024-02-27 | 4.100 | 4.100 | 3.940 | 3.980 | 3.866 | 1,222 |
| 2024-02-26 | 4.120 | 4.180 | 4.100 | 4.100 | 3.983 | 1,974 |
| 2024-02-23 | 4.060 | 4.060 | 4.060 | 4.060 | 3.944 | 811 |
| 2024-02-22 | 4.080 | 4.320 | 4.080 | 4.120 | 4.002 | 4,787 |
| 2024-02-21 | 4.080 | 4.080 | 4.080 | 4.080 | 3.964 | 200 |
| 2024-02-20 | 4.140 | 4.400 | 4.060 | 4.060 | 3.944 | 8,957 |
| 2024-02-19 | 4.240 | 4.240 | 4.040 | 4.140 | 4.022 | 2,046 |
| 2024-02-16 | 4.060 | 4.180 | 4.040 | 4.040 | 3.925 | 1,942 |
| 2024-02-15 | 4.100 | 4.200 | 3.960 | 4.060 | 3.944 | 6,923 |
| 2024-02-14 | 4.120 | 4.140 | 4.020 | 4.100 | 3.983 | 866 |
| 2024-02-13 | 4.260 | 4.400 | 4.040 | 4.100 | 3.983 | 6,418 |
| 2024-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.177 | 575 |
| 2024-02-09 | 4.300 | 4.320 | 4.300 | 4.320 | 4.197 | 520 |
| 2024-02-08 | 4.140 | 4.220 | 4.120 | 4.220 | 4.100 | 360 |
| 2024-02-07 | 4.440 | 4.440 | 4.200 | 4.200 | 4.080 | 2,458 |
| 2024-02-06 | 4.420 | 4.540 | 4.420 | 4.460 | 4.333 | 227 |
| 2024-02-05 | 4.400 | 4.580 | 4.380 | 4.580 | 4.449 | 603 |
| 2024-02-02 | 4.380 | 4.380 | 4.220 | 4.260 | 4.138 | 6,557 |
| 2024-02-01 | 4.400 | 4.480 | 4.380 | 4.380 | 4.255 | 1,255 |
| 2024-01-31 | 4.420 | 4.500 | 4.320 | 4.380 | 4.255 | 2,288 |
| 2024-01-30 | 4.600 | 4.600 | 4.380 | 4.480 | 4.352 | 2,609 |
| 2024-01-29 | 4.640 | 4.640 | 4.580 | 4.600 | 4.469 | 3,256 |
| 2024-01-26 | 4.800 | 4.800 | 4.620 | 4.640 | 4.508 | 267 |
| 2024-01-25 | 4.700 | 4.900 | 4.700 | 4.800 | 4.663 | 369 |
| 2024-01-24 | 4.880 | 4.880 | 4.620 | 4.700 | 4.566 | 1,755 |
| 2024-01-23 | 4.860 | 4.860 | 4.680 | 4.680 | 4.546 | 546 |
| 2024-01-22 | 4.680 | 4.700 | 4.680 | 4.700 | 4.566 | 494 |
| 2024-01-19 | 4.820 | 4.820 | 4.700 | 4.700 | 4.566 | 620 |
| 2024-01-18 | 4.740 | 4.740 | 4.660 | 4.660 | 4.527 | 150 |
| 2024-01-17 | 4.700 | 4.740 | 4.680 | 4.740 | 4.605 | 1,047 |
| 2024-01-16 | 4.800 | 4.840 | 4.740 | 4.740 | 4.605 | 98 |
| 2024-01-15 | 4.760 | 4.800 | 4.700 | 4.800 | 4.663 | 1,246 |
| 2024-01-12 | 4.940 | 4.940 | 4.720 | 4.720 | 4.585 | 890 |
| 2024-01-11 | 4.940 | 4.940 | 4.900 | 4.900 | 4.760 | 286 |
| 2024-01-10 | 4.980 | 5.000 | 4.740 | 4.800 | 4.663 | 3,500 |
| 2024-01-09 | 4.740 | 4.960 | 4.740 | 4.740 | 4.605 | 5,384 |
| 2024-01-08 | 4.800 | 4.800 | 4.720 | 4.720 | 4.585 | 1,670 |
| 2024-01-05 | 4.460 | 4.920 | 4.460 | 4.920 | 4.780 | 4,987 |
| 2024-01-04 | 4.840 | 4.960 | 4.820 | 4.960 | 4.818 | 2,980 |
| 2024-01-03 | 4.780 | 4.840 | 4.760 | 4.780 | 4.644 | 1,482 |
| 2024-01-02 | 4.740 | 4.760 | 4.660 | 4.760 | 4.624 | 1,118 |
| 2023-12-29 | 4.820 | 4.820 | 4.640 | 4.740 | 4.605 | 1,344 |
| 2023-12-28 | 4.880 | 4.880 | 4.700 | 4.840 | 4.702 | 1,583 |
| 2023-12-27 | 4.540 | 4.760 | 4.540 | 4.760 | 4.624 | 3,992 |
| 2023-12-22 | 4.480 | 4.580 | 4.400 | 4.500 | 4.372 | 6,748 |
| 2023-12-21 | 4.340 | 4.600 | 4.320 | 4.400 | 4.274 | 9,599 |
| 2023-12-20 | 4.500 | 4.500 | 4.320 | 4.460 | 4.333 | 2,644 |
| 2023-12-19 | 4.540 | 4.680 | 4.420 | 4.560 | 4.430 | 12,293 |
| 2023-12-18 | 4.560 | 4.660 | 4.440 | 4.500 | 4.372 | 5,162 |
| 2023-12-15 | 4.120 | 4.460 | 4.100 | 4.400 | 4.274 | 8,165 |
| 2023-12-14 | 3.940 | 4.120 | 3.920 | 4.100 | 3.983 | 10,465 |
| 2023-12-13 | 3.940 | 3.940 | 3.840 | 3.840 | 3.730 | 1,749 |
| 2023-12-12 | 3.860 | 4.000 | 3.760 | 3.820 | 3.711 | 6,347 |
| 2023-12-11 | 3.760 | 4.000 | 3.760 | 3.860 | 3.750 | 1,943 |
| 2023-12-08 | 3.720 | 3.800 | 3.720 | 3.760 | 3.653 | 669 |
| 2023-12-07 | 3.820 | 3.820 | 3.700 | 3.780 | 3.672 | 7,250 |
| 2023-12-05 | 3.700 | 3.860 | 3.700 | 3.820 | 3.711 | 4,996 |
| 2023-12-04 | 3.800 | 3.800 | 3.660 | 3.660 | 3.556 | 117 |
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.