Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5.500 | 5.540 | 5.340 | 5.360 | 5.130 | 1,779 |
| 2022-09-27 | 5.280 | 5.360 | 5.280 | 5.360 | 5.130 | 1,575 |
| 2022-09-26 | 5.280 | 5.280 | 5.280 | 5.280 | 5.054 | 5,404 |
| 2022-09-23 | 4.830 | 5.300 | 4.700 | 5.300 | 5.073 | 58,909 |
| 2022-09-22 | 4.800 | 4.800 | 4.600 | 4.600 | 4.403 | 1,600 |
| 2022-09-21 | 4.840 | 4.950 | 4.840 | 4.950 | 4.738 | 878 |
| 2022-09-20 | 5.180 | 5.180 | 4.850 | 4.850 | 4.642 | 2,506 |
| 2022-09-19 | 4.890 | 4.890 | 4.830 | 4.830 | 4.623 | 1,000 |
| 2022-09-16 | 5.120 | 5.120 | 4.800 | 4.830 | 4.623 | 2,886 |
| 2022-09-15 | 5.400 | 5.500 | 5.280 | 5.340 | 5.111 | 7,347 |
| 2022-09-14 | 5.000 | 5.200 | 5.000 | 5.180 | 4.958 | 7,109 |
| 2022-09-13 | 4.990 | 4.990 | 4.850 | 4.910 | 4.699 | 691 |
| 2022-09-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.632 | 61 |
| 2022-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.690 | 0 |
| 2022-09-08 | 4.890 | 4.940 | 4.890 | 4.900 | 4.690 | 3,045 |
| 2022-09-07 | 4.800 | 4.930 | 4.800 | 4.930 | 4.719 | 1,917 |
| 2022-09-06 | 4.960 | 5.000 | 4.820 | 5.000 | 4.786 | 1,902 |
| 2022-09-05 | 4.940 | 4.940 | 4.800 | 4.820 | 4.613 | 164 |
| 2022-09-02 | 4.820 | 4.900 | 4.820 | 4.820 | 4.613 | 762 |
| 2022-09-01 | 4.780 | 4.780 | 4.620 | 4.620 | 4.422 | 2,850 |
| 2022-08-31 | 4.850 | 4.850 | 4.640 | 4.750 | 4.546 | 2,842 |
| 2022-08-30 | 5.040 | 5.040 | 4.950 | 4.950 | 4.738 | 56 |
| 2022-08-29 | 4.780 | 4.840 | 4.730 | 4.840 | 4.632 | 1,153 |
| 2022-08-26 | 5.060 | 5.060 | 4.780 | 4.780 | 4.575 | 6,555 |
| 2022-08-25 | 5.200 | 5.200 | 4.980 | 4.980 | 4.766 | 4,060 |
| 2022-08-24 | 5.220 | 5.240 | 5.200 | 5.200 | 4.977 | 878 |
| 2022-08-23 | 5.100 | 5.180 | 5.020 | 5.020 | 4.805 | 1,413 |
| 2022-08-22 | 5.420 | 5.420 | 5.200 | 5.200 | 4.977 | 149 |
| 2022-08-19 | 5.680 | 5.680 | 5.160 | 5.200 | 4.977 | 236 |
| 2022-08-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.245 | 6 |
| 2022-08-17 | 5.440 | 5.440 | 5.440 | 5.440 | 5.207 | 0 |
| 2022-08-16 | 5.300 | 5.440 | 5.300 | 5.440 | 5.207 | 321 |
| 2022-08-15 | 5.400 | 5.600 | 5.400 | 5.400 | 5.168 | 1,532 |
| 2022-08-12 | 5.400 | 5.500 | 5.340 | 5.400 | 5.168 | 2,463 |
| 2022-08-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.168 | 39 |
| 2022-08-10 | 5.220 | 5.220 | 5.220 | 5.220 | 4.996 | 2 |
| 2022-08-09 | 5.200 | 5.380 | 5.200 | 5.380 | 5.149 | 81 |
| 2022-08-08 | 5.460 | 5.460 | 5.240 | 5.240 | 5.015 | 257 |
| 2022-08-05 | 5.340 | 5.400 | 5.180 | 5.180 | 4.958 | 743 |
| 2022-08-04 | 5.300 | 5.300 | 5.200 | 5.200 | 4.977 | 1,507 |
| 2022-08-03 | 5.160 | 5.160 | 4.830 | 5.120 | 4.900 | 2,841 |
| 2022-08-02 | 5.200 | 5.340 | 5.200 | 5.340 | 5.111 | 180 |
| 2022-08-01 | 5.260 | 5.980 | 5.180 | 5.200 | 4.977 | 4,120 |
| 2022-07-29 | 5.340 | 6.000 | 5.340 | 5.980 | 5.724 | 1,551 |
| 2022-07-28 | 5.200 | 5.200 | 5.140 | 5.140 | 4.920 | 816 |
| 2022-07-27 | 5.180 | 5.180 | 5.180 | 5.180 | 4.958 | 100 |
| 2022-07-26 | 5.120 | 5.120 | 5.120 | 5.120 | 4.900 | 437 |
| 2022-07-25 | 5.300 | 5.300 | 5.100 | 5.120 | 4.900 | 7,717 |
| 2022-07-22 | 5.240 | 5.260 | 4.950 | 5.240 | 5.015 | 1,738 |
| 2022-07-21 | 5.300 | 5.500 | 5.060 | 5.260 | 5.034 | 13,514 |
| 2022-07-20 | 5.200 | 5.280 | 5.200 | 5.280 | 5.054 | 903 |
| 2022-07-19 | 5.180 | 5.180 | 5.180 | 5.180 | 4.958 | 10 |
| 2022-07-18 | 5.060 | 5.060 | 4.930 | 4.930 | 4.719 | 1,627 |
| 2022-07-15 | 4.890 | 4.900 | 4.890 | 4.900 | 4.690 | 900 |
| 2022-07-14 | 4.860 | 4.860 | 4.850 | 4.850 | 4.642 | 600 |
| 2022-07-13 | 5.180 | 5.180 | 4.840 | 4.990 | 4.776 | 1,139 |
| 2022-07-12 | 5.000 | 5.040 | 4.840 | 4.970 | 4.757 | 5,423 |
| 2022-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.977 | 0 |
| 2022-07-08 | 5.240 | 5.240 | 5.200 | 5.200 | 4.977 | 930 |
| 2022-07-07 | 5.320 | 5.320 | 5.160 | 5.260 | 5.034 | 1,355 |
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.