Solwers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.400	5.400	4.890	4.890	4.680	15
2023-03-17	4.900	5.000	4.820	4.940	4.728	2,695
2023-03-16	4.830	4.830	4.830	4.830	4.623	31
2023-03-15	5.200	5.200	4.930	4.930	4.719	1,621
2023-03-14	5.060	5.060	5.020	5.040	4.824	1,935
2023-03-13	5.200	5.200	4.990	4.990	4.776	1,916
2023-03-10	5.000	5.260	5.000	5.240	5.015	1,155
2023-03-09	4.960	5.160	4.960	5.160	4.939	2,850
2023-03-08	5.300	5.300	4.990	5.280	5.054	19,162
2023-03-07	5.180	5.180	5.140	5.140	4.920	150
2023-03-06	5.300	5.340	5.000	5.340	5.111	2,170
2023-03-03	5.300	5.400	5.300	5.320	5.092	1,755
2023-03-02	5.240	5.360	5.240	5.360	5.130	304
2023-03-01	5.380	5.540	5.240	5.240	5.015	6,888
2023-02-28	5.740	5.740	5.280	5.360	5.130	5,140
2023-02-27	5.440	5.460	5.020	5.240	5.015	9,143
2023-02-24	5.040	5.860	5.040	5.320	5.092	2,053
2023-02-23	5.160	5.200	5.000	5.120	4.900	3,154
2023-02-22	4.930	5.160	4.930	5.080	4.862	5,641
2023-02-21	4.830	5.100	4.830	5.100	4.881	90
2023-02-20	4.980	4.990	4.970	4.970	4.757	1,252
2023-02-17	4.980	5.020	4.960	4.980	4.766	4,365
2023-02-16	4.910	5.040	4.880	5.040	4.824	1,260
2023-02-15	5.420	5.420	4.780	4.780	4.575	3,112
2023-02-14	5.200	5.200	4.900	4.910	4.699	32,378
2023-02-13	5.280	5.280	4.900	4.980	4.766	4,100
2023-02-10	4.850	4.900	4.670	4.870	4.661	17,981
2023-02-09	4.780	4.950	4.780	4.950	4.738	5,144
2023-02-08	4.860	5.080	4.860	5.020	4.805	6,783
2023-02-07	5.260	5.260	4.680	4.850	4.642	3,033
2023-02-06	5.040	5.200	5.040	5.040	4.824	1,552
2023-02-03	5.000	5.040	4.900	5.040	4.824	1,882
2023-02-02	4.980	5.060	4.980	5.000	4.786	2,284
2023-02-01	4.860	4.860	4.850	4.850	4.642	513
2023-01-31	4.850	4.930	4.820	4.850	4.642	1,523
2023-01-30	4.980	4.980	4.890	4.920	4.709	2,413
2023-01-27	4.960	5.040	4.900	4.960	4.747	3,698
2023-01-26	4.660	5.000	4.660	4.800	4.594	5,492
2023-01-25	4.530	4.680	4.500	4.660	4.460	20,543
2023-01-24	4.400	4.400	4.300	4.390	4.202	3,560
2023-01-23	4.320	4.440	4.320	4.320	4.135	2,323
2023-01-20	4.260	4.320	4.260	4.320	4.135	1,125
2023-01-19	4.360	4.360	4.200	4.220	4.039	1,077
2023-01-18	4.200	4.200	4.200	4.200	4.020	8
2023-01-17	4.200	4.360	4.200	4.250	4.068	1,143
2023-01-16	4.220	4.220	4.200	4.200	4.020	210
2023-01-13	4.300	4.390	4.220	4.220	4.039	5,815
2023-01-12	4.300	4.300	4.300	4.300	4.116	335
2023-01-11	4.280	4.280	4.280	4.280	4.096	0
2023-01-10	4.460	4.460	4.280	4.280	4.096	1,613
2023-01-09	4.280	4.320	4.280	4.320	4.135	159
2023-01-05	4.320	4.320	4.300	4.300	4.116	1,007
2023-01-04	4.350	4.450	4.320	4.320	4.135	2,172
2023-01-03	4.430	4.500	4.320	4.500	4.307	6,517
2023-01-02	4.210	4.340	4.210	4.340	4.154	786
2022-12-30	4.190	4.260	4.190	4.220	4.039	2,195
2022-12-29	4.240	4.260	4.170	4.190	4.010	6,723
2022-12-28	4.400	4.400	4.230	4.260	4.077	7,249
2022-12-27	4.250	4.300	4.250	4.300	4.116	6,660
2022-12-23	4.320	4.350	4.230	4.300	4.116	3,791

← NewerPage 16 of 22 · 1,262 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.