Solwers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.040	4.040	4.040	4.040	3.925	42
2023-09-07	4.000	4.100	4.000	4.100	3.983	797
2023-09-06	4.000	4.000	3.980	3.980	3.866	1,079
2023-09-05	4.080	4.080	4.000	4.000	3.886	228
2023-09-04	4.120	4.120	4.080	4.080	3.964	669
2023-09-01	4.300	4.300	3.960	4.140	4.022	1,418
2023-08-31	4.160	4.500	4.160	4.320	4.197	10,362
2023-08-30	4.080	4.080	4.080	4.080	3.964	427
2023-08-29	4.100	4.100	4.100	4.100	3.983	400
2023-08-28	4.020	4.020	3.920	4.020	3.905	3,782
2023-08-25	4.140	4.180	4.020	4.100	3.983	2,529
2023-08-24	4.140	4.140	4.080	4.140	4.022	759
2023-08-23	4.160	4.160	4.140	4.140	4.022	16
2023-08-22	4.160	4.160	4.160	4.160	4.041	0
2023-08-21	4.160	4.180	4.160	4.160	4.041	415
2023-08-18	4.300	4.300	4.200	4.200	4.080	701
2023-08-17	4.240	4.240	4.240	4.240	4.119	0
2023-08-16	4.240	4.240	4.240	4.240	4.119	0
2023-08-15	4.240	4.240	4.240	4.240	4.119	7
2023-08-14	4.280	4.320	4.280	4.320	4.197	4,105
2023-08-11	4.300	4.300	4.300	4.300	4.177	0
2023-08-10	4.380	4.380	4.300	4.300	4.177	2,097
2023-08-09	4.420	4.420	4.220	4.340	4.216	3,247
2023-08-08	4.560	4.560	4.280	4.300	4.177	3,043
2023-08-07	4.520	4.520	4.380	4.380	4.255	3,187
2023-08-04	4.440	4.440	4.440	4.440	4.313	34
2023-08-03	4.140	4.460	4.140	4.460	4.333	616
2023-08-02	4.300	4.300	4.300	4.300	4.177	0
2023-08-01	4.160	4.420	4.160	4.300	4.177	654
2023-07-31	4.220	4.460	4.220	4.440	4.313	803
2023-07-28	4.300	4.440	4.300	4.440	4.313	257
2023-07-27	4.420	4.460	4.420	4.420	4.294	404
2023-07-26	4.280	4.400	4.280	4.400	4.274	831
2023-07-25	4.280	4.280	4.280	4.280	4.158	49
2023-07-24	4.540	4.540	4.340	4.360	4.236	5,115
2023-07-21	4.320	4.320	4.180	4.180	4.061	379
2023-07-20	4.300	4.300	4.300	4.300	4.177	0
2023-07-19	4.300	4.300	4.300	4.300	4.177	115
2023-07-18	4.460	4.460	4.280	4.280	4.158	17
2023-07-17	4.260	4.320	4.220	4.320	4.197	317
2023-07-14	4.320	4.320	4.240	4.260	4.138	2,434
2023-07-13	4.320	4.420	4.320	4.420	4.294	2,872
2023-07-12	4.240	4.280	4.240	4.280	4.158	84
2023-07-11	4.200	4.200	4.200	4.200	4.080	84
2023-07-10	4.260	4.300	4.180	4.300	4.177	2,349
2023-07-07	4.340	4.340	4.340	4.340	4.216	10
2023-07-06	4.400	4.400	4.300	4.300	4.177	3,279
2023-07-05	4.340	4.400	4.300	4.400	4.274	3,457
2023-07-04	4.400	4.400	4.320	4.320	4.197	3,804
2023-07-03	4.420	4.420	4.260	4.360	4.236	2,495
2023-06-30	4.300	4.300	4.060	4.240	4.119	10,693
2023-06-29	4.520	4.520	4.340	4.340	4.216	5,647
2023-06-28	4.560	4.560	4.420	4.500	4.372	1,626
2023-06-27	4.620	4.620	4.460	4.540	4.410	702
2023-06-26	4.420	4.800	4.420	4.680	4.546	2,675
2023-06-22	4.600	4.600	4.600	4.600	4.469	67
2023-06-21	4.600	4.600	4.460	4.480	4.352	2,238
2023-06-20	4.480	4.480	4.400	4.480	4.352	2,513
2023-06-19	4.580	4.580	4.540	4.540	4.410	1,320
2023-06-16	4.360	4.440	4.360	4.420	4.294	2,038

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.