Solwers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.500	4.500	4.340	4.400	4.274	1,775
2023-06-14	4.500	4.500	4.400	4.400	4.274	1,225
2023-06-13	4.480	4.680	4.300	4.480	4.352	5,306
2023-06-12	4.140	4.380	4.140	4.360	4.236	3,649
2023-06-09	4.380	4.400	4.380	4.400	4.274	1,331
2023-06-08	4.440	4.440	4.260	4.380	4.255	3,094
2023-06-07	4.560	4.560	4.300	4.300	4.177	11,504
2023-06-06	4.320	4.440	4.320	4.440	4.313	1,100
2023-06-05	4.440	4.460	4.400	4.460	4.333	3,402
2023-06-02	4.400	4.440	4.300	4.440	4.313	765
2023-06-01	4.760	4.760	4.380	4.380	4.255	3,868
2023-05-31	4.380	4.380	4.300	4.300	4.177	35,612
2023-05-30	4.640	4.640	4.380	4.400	4.274	4,399
2023-05-29	4.480	4.480	4.440	4.440	4.313	1,452
2023-05-26	4.400	4.400	4.400	4.400	4.274	0
2023-05-25	4.520	4.520	4.400	4.400	4.274	7,988
2023-05-24	4.660	4.660	4.480	4.480	4.352	7,826
2023-05-23	4.660	4.660	4.660	4.660	4.527	1
2023-05-22	4.660	4.660	4.640	4.640	4.508	99
2023-05-19	4.700	4.700	4.600	4.640	4.508	2,574
2023-05-17	4.800	4.800	4.600	4.700	4.566	806
2023-05-16	4.780	4.800	4.760	4.760	4.624	3,297
2023-05-15	4.660	4.800	4.660	4.800	4.663	2,665
2023-05-12	4.780	4.780	4.680	4.700	4.566	2,941
2023-05-11	4.600	4.600	4.520	4.520	4.391	450
2023-05-10	4.640	4.640	4.640	4.640	4.508	180
2023-05-09	4.560	4.640	4.540	4.600	4.469	8,695
2023-05-08	4.780	4.780	4.560	4.560	4.430	2,167
2023-05-05	4.660	4.660	4.660	4.660	4.527	220
2023-05-04	4.600	4.660	4.600	4.660	4.527	340
2023-05-03	4.600	4.720	4.600	4.600	4.469	9,044
2023-05-02	4.600	4.740	4.580	4.700	4.566	10,960
2023-04-28	4.820	4.820	4.620	4.680	4.546	539
2023-04-27	4.660	4.800	4.660	4.660	4.527	101
2023-04-26	4.620	4.820	4.620	4.820	4.682	208
2023-04-25	4.740	4.880	4.740	4.780	4.644	1,513
2023-04-24	4.880	4.900	4.800	4.800	4.663	590
2023-04-21	5.050	5.050	4.880	4.940	4.728	2,244
2023-04-20	5.100	5.100	5.100	5.100	4.881	397
2023-04-19	4.960	4.980	4.920	4.940	4.728	5,432
2023-04-18	4.780	4.960	4.780	4.800	4.594	7,205
2023-04-17	4.800	5.200	4.800	4.840	4.632	4,878
2023-04-14	5.100	5.100	4.800	4.800	4.594	12,002
2023-04-13	5.150	5.150	5.150	5.150	4.929	0
2023-04-12	4.980	5.150	4.980	5.150	4.929	1,252
2023-04-11	5.000	5.250	5.000	5.100	4.881	5,759
2023-04-06	4.900	5.000	4.900	5.000	4.786	28
2023-04-05	4.980	4.980	4.840	4.980	4.766	78
2023-04-04	4.940	4.940	4.940	4.940	4.728	44
2023-04-03	5.050	5.050	4.840	5.000	4.786	3,767
2023-03-31	4.860	4.860	4.850	4.850	4.642	2,041
2023-03-30	4.810	4.810	4.750	4.800	4.594	5,038
2023-03-29	5.000	5.000	4.900	4.920	4.709	3,640
2023-03-28	5.220	5.220	5.220	5.220	4.996	100
2023-03-27	4.910	4.990	4.700	4.990	4.776	269
2023-03-24	4.980	4.980	4.980	4.980	4.766	0
2023-03-23	4.980	4.980	4.980	4.980	4.766	25
2023-03-22	5.060	5.100	4.740	5.060	4.843	3,012
2023-03-21	4.950	5.080	4.950	5.080	4.862	1,224
2023-03-20	5.400	5.400	4.890	4.890	4.680	15

← NewerPage 15 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.