Solwers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	5.060	5.160	5.060	5.160	4.939	325
2022-07-05	4.890	5.160	4.890	5.080	4.862	4,536
2022-07-04	5.260	5.420	5.260	5.420	5.188	1,662
2022-07-01	4.710	5.440	4.710	5.420	5.188	4,033
2022-06-30	5.220	5.340	5.060	5.140	4.920	4,059
2022-06-29	5.400	5.480	5.340	5.480	5.245	1,389
2022-06-28	5.520	5.660	5.400	5.660	5.417	550
2022-06-27	5.400	5.600	5.400	5.600	5.360	238
2022-06-23	5.660	5.660	5.500	5.500	5.264	274
2022-06-22	5.680	5.680	5.500	5.500	5.264	2,836
2022-06-21	5.680	5.680	5.640	5.680	5.436	521
2022-06-20	5.540	5.600	5.400	5.560	5.322	6,894
2022-06-17	5.960	5.960	5.960	5.960	5.704	0
2022-06-16	5.960	5.960	5.960	5.960	5.704	100
2022-06-15	5.960	5.960	5.960	5.960	5.704	5
2022-06-14	5.980	5.980	5.520	5.680	5.436	1,530
2022-06-13	5.520	5.540	5.500	5.500	5.264	573
2022-06-10	5.980	5.980	5.980	5.980	5.724	1
2022-06-09	5.640	5.960	5.640	5.960	5.704	55
2022-06-08	5.620	6.060	5.620	6.060	5.800	1,110
2022-06-07	5.720	5.720	5.620	5.620	5.379	210
2022-06-06	5.760	6.080	5.760	6.080	5.819	1,025
2022-06-03	5.980	5.980	5.760	5.760	5.513	1,040
2022-06-02	6.160	6.160	5.700	5.780	5.532	349
2022-06-01	5.960	6.180	5.840	5.840	5.590	2,148
2022-05-31	6.400	6.400	5.960	5.960	5.704	5,685
2022-05-30	6.980	6.980	6.980	6.980	6.681	94
2022-05-27	6.980	6.980	6.980	6.980	6.681	2
2022-05-25	6.980	6.980	6.980	6.980	6.681	52
2022-05-24	6.000	6.260	6.000	6.260	5.992	720
2022-05-23	6.240	6.240	6.200	6.200	5.934	35
2022-05-20	6.440	6.440	6.340	6.340	6.068	33
2022-05-19	6.460	6.460	6.440	6.440	6.164	3
2022-05-18	6.600	6.600	6.520	6.520	6.240	41
2022-05-17	6.200	6.860	6.200	6.860	6.566	419
2022-05-16	6.200	6.200	6.200	6.200	5.934	0
2022-05-13	6.200	6.200	6.000	6.200	5.934	1,692
2022-05-12	6.120	6.120	6.120	6.120	5.858	0
2022-05-11	6.200	6.200	6.120	6.120	5.858	35
2022-05-10	6.280	6.300	6.280	6.280	6.011	1,201
2022-05-09	6.800	6.800	6.300	6.300	6.030	300
2022-05-06	6.500	6.500	6.500	6.500	6.221	0
2022-05-05	6.540	6.540	6.500	6.500	6.221	252
2022-05-04	6.760	6.760	6.380	6.520	6.240	9,341
2022-05-03	6.740	6.740	6.620	6.620	6.336	427
2022-05-02	7.120	7.120	6.580	6.580	6.298	131
2022-04-29	6.680	7.000	6.520	6.660	6.374	1,694
2022-04-28	6.700	6.700	6.700	6.700	6.413	0
2022-04-27	6.700	6.700	6.700	6.700	6.413	44
2022-04-26	6.760	6.760	6.380	6.420	6.145	1,139
2022-04-25	6.800	6.800	6.800	6.800	6.508	91
2022-04-22	7.100	7.300	6.880	6.880	6.585	188
2022-04-21	7.300	7.300	6.980	7.100	6.757	20,272
2022-04-20	6.980	7.300	6.980	7.300	6.948	2,166
2022-04-19	6.780	7.100	6.700	7.000	6.662	5,493
2022-04-14	7.160	7.160	6.980	6.980	6.643	405
2022-04-13	6.760	6.760	6.500	6.740	6.415	543
2022-04-12	6.880	6.880	6.520	6.740	6.415	13,129
2022-04-11	7.000	7.200	7.000	7.200	6.852	1,500
2022-04-08	7.320	7.320	7.200	7.200	6.852	632

← NewerPage 19 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.