Solwers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	4.550	4.550	4.300	4.350	4.163	5,808
2022-12-21	4.250	4.480	4.250	4.460	4.269	4,472
2022-12-20	4.350	4.570	4.050	4.300	4.116	39,324
2022-12-19	4.510	4.510	4.320	4.320	4.135	2,604
2022-12-16	4.740	4.740	4.580	4.580	4.384	13,589
2022-12-15	4.650	4.690	4.580	4.580	4.384	3,597
2022-12-14	4.650	4.780	4.650	4.780	4.575	1,620
2022-12-13	4.940	4.940	4.560	4.600	4.403	1,989
2022-12-12	4.650	4.690	4.630	4.670	4.470	4,818
2022-12-09	4.700	4.790	4.700	4.790	4.585	420
2022-12-08	4.790	4.790	4.710	4.710	4.508	159
2022-12-07	4.720	4.800	4.700	4.700	4.498	3,830
2022-12-05	4.720	4.720	4.720	4.720	4.518	44
2022-12-02	5.240	5.240	4.810	4.840	4.632	856
2022-12-01	4.830	4.870	4.670	4.870	4.661	1,372
2022-11-30	4.840	4.950	4.840	4.950	4.738	202
2022-11-29	4.700	4.910	4.700	4.910	4.699	11,276
2022-11-28	4.630	4.630	4.630	4.630	4.431	0
2022-11-25	4.740	4.770	4.630	4.630	4.431	1,640
2022-11-24	4.590	4.590	4.590	4.590	4.393	15
2022-11-23	4.600	4.610	4.550	4.610	4.412	499
2022-11-22	4.600	4.700	4.600	4.630	4.431	612
2022-11-21	4.740	4.740	4.630	4.630	4.431	3,637
2022-11-18	4.630	4.630	4.600	4.600	4.403	70
2022-11-17	4.650	4.690	4.630	4.690	4.489	263
2022-11-16	4.650	4.770	4.650	4.690	4.489	2,155
2022-11-15	4.690	4.690	4.650	4.690	4.489	422
2022-11-14	4.700	4.740	4.650	4.650	4.451	2,218
2022-11-11	4.810	4.810	4.700	4.700	4.498	1,513
2022-11-10	4.710	4.710	4.710	4.710	4.508	13
2022-11-09	4.740	4.740	4.650	4.690	4.489	4,510
2022-11-08	4.790	4.800	4.790	4.800	4.594	1,501
2022-11-07	4.840	4.850	4.760	4.800	4.594	5,272
2022-11-04	4.850	4.850	4.800	4.800	4.594	1,986
2022-11-03	4.860	4.860	4.840	4.840	4.632	2,309
2022-11-02	4.880	4.950	4.830	4.950	4.738	1,335
2022-11-01	5.060	5.060	4.980	4.980	4.766	42
2022-10-31	5.000	5.020	4.990	5.020	4.805	751
2022-10-28	5.000	5.000	5.000	5.000	4.786	700
2022-10-27	4.940	4.940	4.800	4.800	4.594	405
2022-10-26	4.990	4.990	4.930	4.940	4.728	1,800
2022-10-25	4.800	4.800	4.800	4.800	4.594	0
2022-10-24	4.800	4.800	4.800	4.800	4.594	100
2022-10-21	4.810	4.810	4.810	4.810	4.604	100
2022-10-20	4.840	4.840	4.840	4.840	4.632	0
2022-10-19	4.760	4.850	4.760	4.840	4.632	184
2022-10-18	4.910	4.910	4.910	4.910	4.699	1,000
2022-10-17	4.820	4.820	4.820	4.820	4.613	116
2022-10-14	4.730	4.730	4.730	4.730	4.527	0
2022-10-13	4.730	4.920	4.730	4.730	4.527	606
2022-10-12	4.860	4.860	4.850	4.860	4.652	2,033
2022-10-11	5.020	5.020	5.000	5.020	4.805	390
2022-10-10	5.020	5.020	5.020	5.020	4.805	0
2022-10-07	4.910	5.020	4.900	5.020	4.805	1,803
2022-10-06	5.080	5.080	5.080	5.080	4.862	0
2022-10-05	4.910	5.080	4.910	5.080	4.862	88
2022-10-04	5.140	5.200	4.900	4.900	4.690	5,739
2022-10-03	4.870	5.160	4.600	5.160	4.939	8,217
2022-09-30	5.000	5.260	5.000	5.260	5.034	1,600
2022-09-29	5.300	5.300	5.200	5.220	4.996	1,758

← NewerPage 17 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.