Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.000 | 4.000 | 3.720 | 3.860 | 3.750 | 10,503 |
| 2023-11-30 | 3.960 | 4.020 | 3.920 | 3.920 | 3.808 | 1,272 |
| 2023-11-29 | 3.900 | 3.980 | 3.900 | 3.980 | 3.866 | 793 |
| 2023-11-28 | 3.860 | 3.920 | 3.860 | 3.920 | 3.808 | 591 |
| 2023-11-27 | 4.200 | 4.200 | 3.720 | 3.980 | 3.866 | 3,971 |
| 2023-11-24 | 3.700 | 4.020 | 3.700 | 4.020 | 3.905 | 4,282 |
| 2023-11-23 | 3.660 | 3.720 | 3.620 | 3.720 | 3.614 | 276 |
| 2023-11-22 | 3.480 | 3.660 | 3.480 | 3.660 | 3.556 | 614 |
| 2023-11-21 | 3.500 | 3.500 | 3.480 | 3.480 | 3.381 | 9,228 |
| 2023-11-20 | 3.480 | 3.500 | 3.480 | 3.500 | 3.400 | 4,077 |
| 2023-11-17 | 3.460 | 3.480 | 3.380 | 3.480 | 3.381 | 2,917 |
| 2023-11-16 | 3.500 | 3.500 | 3.320 | 3.400 | 3.303 | 8,010 |
| 2023-11-15 | 3.440 | 3.500 | 3.440 | 3.500 | 3.400 | 2,010 |
| 2023-11-14 | 3.320 | 3.580 | 3.320 | 3.500 | 3.400 | 7,185 |
| 2023-11-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.225 | 1,055 |
| 2023-11-10 | 3.300 | 3.460 | 3.300 | 3.300 | 3.206 | 4,819 |
| 2023-11-09 | 3.400 | 3.400 | 3.260 | 3.260 | 3.167 | 5,376 |
| 2023-11-08 | 3.120 | 3.440 | 3.120 | 3.380 | 3.284 | 14,225 |
| 2023-11-07 | 3.160 | 3.260 | 3.160 | 3.180 | 3.089 | 141 |
| 2023-11-06 | 3.200 | 3.260 | 3.180 | 3.180 | 3.089 | 498 |
| 2023-11-03 | 3.380 | 3.380 | 3.180 | 3.180 | 3.089 | 8,896 |
| 2023-11-02 | 3.320 | 3.400 | 3.120 | 3.200 | 3.109 | 11,224 |
| 2023-11-01 | 3.240 | 3.340 | 3.200 | 3.260 | 3.167 | 4,781 |
| 2023-10-31 | 3.200 | 3.240 | 3.200 | 3.240 | 3.148 | 138 |
| 2023-10-30 | 3.320 | 3.360 | 3.220 | 3.360 | 3.264 | 5,601 |
| 2023-10-27 | 3.600 | 3.600 | 3.360 | 3.360 | 3.264 | 6,234 |
| 2023-10-26 | 3.600 | 3.600 | 3.380 | 3.600 | 3.497 | 15,842 |
| 2023-10-25 | 3.720 | 3.880 | 3.720 | 3.800 | 3.692 | 2,950 |
| 2023-10-24 | 3.820 | 3.820 | 3.740 | 3.760 | 3.653 | 2,477 |
| 2023-10-23 | 3.600 | 3.900 | 3.600 | 3.760 | 3.653 | 3,348 |
| 2023-10-20 | 3.640 | 3.880 | 3.640 | 3.740 | 3.633 | 845 |
| 2023-10-19 | 3.700 | 3.800 | 3.700 | 3.700 | 3.594 | 339 |
| 2023-10-18 | 3.740 | 3.740 | 3.720 | 3.720 | 3.614 | 244 |
| 2023-10-17 | 3.780 | 3.780 | 3.760 | 3.760 | 3.653 | 300 |
| 2023-10-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.730 | 237 |
| 2023-10-13 | 3.900 | 4.000 | 3.880 | 3.880 | 3.769 | 824 |
| 2023-10-12 | 3.860 | 3.900 | 3.800 | 3.900 | 3.789 | 2,226 |
| 2023-10-11 | 3.920 | 3.920 | 3.740 | 3.840 | 3.730 | 6,271 |
| 2023-10-10 | 3.800 | 4.000 | 3.800 | 4.000 | 3.886 | 1,449 |
| 2023-10-09 | 3.900 | 3.920 | 3.900 | 3.920 | 3.808 | 1,004 |
| 2023-10-06 | 4.060 | 4.060 | 3.820 | 3.920 | 3.808 | 1,373 |
| 2023-10-05 | 3.900 | 3.980 | 3.900 | 3.980 | 3.866 | 481 |
| 2023-10-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.847 | 20 |
| 2023-10-03 | 3.960 | 3.960 | 3.920 | 3.920 | 3.808 | 1,029 |
| 2023-10-02 | 4.100 | 4.100 | 3.940 | 3.960 | 3.847 | 902 |
| 2023-09-29 | 4.020 | 4.040 | 4.000 | 4.000 | 3.886 | 1,010 |
| 2023-09-28 | 3.980 | 4.060 | 3.920 | 4.000 | 3.886 | 2,368 |
| 2023-09-27 | 4.000 | 4.100 | 4.000 | 4.080 | 3.964 | 1,839 |
| 2023-09-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.041 | 1 |
| 2023-09-25 | 4.020 | 4.140 | 4.020 | 4.140 | 4.022 | 484 |
| 2023-09-22 | 4.100 | 4.100 | 4.100 | 4.100 | 3.983 | 1,980 |
| 2023-09-21 | 4.080 | 4.160 | 4.080 | 4.160 | 4.041 | 1,345 |
| 2023-09-20 | 4.220 | 4.280 | 4.200 | 4.280 | 4.158 | 300 |
| 2023-09-19 | 4.300 | 4.320 | 4.300 | 4.320 | 4.197 | 145 |
| 2023-09-18 | 4.020 | 4.260 | 4.020 | 4.260 | 4.138 | 497 |
| 2023-09-15 | 4.120 | 4.400 | 4.120 | 4.300 | 4.177 | 3,338 |
| 2023-09-14 | 4.020 | 4.060 | 3.980 | 4.060 | 3.944 | 722 |
| 2023-09-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.866 | 42 |
| 2023-09-12 | 3.980 | 4.000 | 3.980 | 4.000 | 3.886 | 805 |
| 2023-09-11 | 4.000 | 4.000 | 3.900 | 3.980 | 3.866 | 1,934 |
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.