Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 7.250 | 7.320 | 7.000 | 7.320 | 6.967 | 150,292 |
| 2022-04-06 | 7.300 | 7.300 | 7.000 | 7.280 | 6.928 | 1,460 |
| 2022-04-05 | 7.200 | 7.260 | 7.200 | 7.260 | 6.909 | 1,005 |
| 2022-04-04 | 6.760 | 7.200 | 6.520 | 7.200 | 6.852 | 815 |
| 2022-04-01 | 7.100 | 7.320 | 7.100 | 7.200 | 6.852 | 1,880 |
| 2022-03-31 | 7.090 | 7.160 | 7.020 | 7.100 | 6.757 | 687 |
| 2022-03-30 | 7.150 | 7.240 | 6.700 | 6.710 | 6.386 | 321 |
| 2022-03-29 | 6.370 | 7.280 | 6.370 | 6.450 | 6.139 | 1,762 |
| 2022-03-28 | 6.360 | 6.370 | 6.360 | 6.360 | 6.053 | 454 |
| 2022-03-25 | 6.590 | 6.590 | 6.340 | 6.340 | 6.034 | 2,514 |
| 2022-03-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.424 | 0 |
| 2022-03-23 | 6.670 | 6.750 | 6.500 | 6.750 | 6.424 | 507 |
| 2022-03-22 | 6.660 | 6.690 | 6.660 | 6.690 | 6.367 | 275 |
| 2022-03-21 | 6.890 | 6.890 | 6.890 | 6.890 | 6.557 | 5 |
| 2022-03-18 | 6.700 | 6.900 | 6.690 | 6.870 | 6.538 | 555 |
| 2022-03-17 | 6.660 | 6.880 | 6.650 | 6.650 | 6.329 | 107 |
| 2022-03-16 | 6.770 | 6.890 | 6.560 | 6.700 | 6.377 | 2,448 |
| 2022-03-15 | 7.160 | 7.160 | 6.600 | 6.970 | 6.633 | 1,749 |
| 2022-03-14 | 7.260 | 7.260 | 6.850 | 7.190 | 6.843 | 762 |
| 2022-03-11 | 6.910 | 6.910 | 6.910 | 6.910 | 6.576 | 50 |
| 2022-03-10 | 6.910 | 6.910 | 6.910 | 6.910 | 6.576 | 0 |
| 2022-03-09 | 7.290 | 7.290 | 6.500 | 6.910 | 6.576 | 3,184 |
| 2022-03-08 | 7.280 | 7.280 | 7.200 | 7.200 | 6.852 | 7 |
| 2022-03-07 | 6.300 | 7.420 | 6.100 | 6.350 | 6.043 | 2,780 |
| 2022-03-04 | 6.510 | 7.440 | 6.500 | 6.790 | 6.462 | 1,876 |
| 2022-03-03 | 6.700 | 7.470 | 6.470 | 6.790 | 6.462 | 1,383 |
| 2022-03-02 | 6.900 | 7.490 | 6.690 | 7.090 | 6.748 | 8,714 |
| 2022-03-01 | 7.400 | 7.400 | 7.100 | 7.100 | 6.757 | 246 |
| 2022-02-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.024 | 150 |
| 2022-02-25 | 7.050 | 7.270 | 6.760 | 7.100 | 6.757 | 1,032 |
| 2022-02-24 | 7.010 | 7.390 | 6.270 | 7.040 | 6.700 | 2,612 |
| 2022-02-23 | 7.000 | 7.490 | 7.000 | 7.420 | 7.062 | 707 |
| 2022-02-22 | 7.290 | 7.290 | 7.140 | 7.200 | 6.852 | 657 |
| 2022-02-21 | 7.770 | 7.770 | 6.990 | 7.060 | 6.719 | 327 |
| 2022-02-18 | 7.350 | 7.480 | 7.200 | 7.200 | 6.852 | 2,538 |
| 2022-02-17 | 7.350 | 7.400 | 7.350 | 7.400 | 7.043 | 214 |
| 2022-02-16 | 8.190 | 8.190 | 7.370 | 7.400 | 7.043 | 2,502 |
| 2022-02-15 | 7.500 | 8.200 | 7.500 | 7.500 | 7.138 | 162 |
| 2022-02-14 | 8.000 | 8.000 | 7.300 | 7.300 | 6.948 | 5,162 |
| 2022-02-11 | 7.710 | 8.030 | 7.620 | 7.700 | 7.328 | 1,486 |
| 2022-02-10 | 7.680 | 7.860 | 7.680 | 7.700 | 7.328 | 493 |
| 2022-02-09 | 7.700 | 8.080 | 7.580 | 7.990 | 7.604 | 3,016 |
| 2022-02-08 | 7.870 | 7.870 | 7.650 | 7.650 | 7.281 | 43 |
| 2022-02-07 | 7.950 | 7.950 | 7.660 | 7.950 | 7.566 | 64 |
| 2022-02-04 | 7.730 | 7.980 | 7.660 | 7.980 | 7.595 | 326 |
| 2022-02-03 | 7.730 | 7.730 | 7.730 | 7.730 | 7.357 | 10 |
| 2022-02-02 | 7.990 | 8.000 | 7.720 | 7.760 | 7.385 | 458 |
| 2022-02-01 | 7.720 | 8.010 | 7.700 | 7.800 | 7.423 | 3,884 |
| 2022-01-31 | 7.980 | 7.980 | 7.950 | 7.950 | 7.566 | 22 |
| 2022-01-28 | 7.750 | 7.980 | 7.750 | 7.750 | 7.376 | 57 |
| 2022-01-27 | 7.970 | 7.990 | 7.750 | 7.750 | 7.376 | 327 |
| 2022-01-26 | 7.910 | 7.990 | 7.910 | 7.970 | 7.585 | 1,110 |
| 2022-01-25 | 7.610 | 8.000 | 7.610 | 7.900 | 7.519 | 1,337 |
| 2022-01-24 | 7.800 | 7.810 | 7.650 | 7.650 | 7.281 | 1,876 |
| 2022-01-21 | 8.050 | 8.050 | 7.760 | 8.020 | 7.633 | 4,239 |
| 2022-01-20 | 7.960 | 8.200 | 7.960 | 8.200 | 7.804 | 1,477 |
| 2022-01-19 | 8.260 | 8.260 | 7.550 | 8.160 | 7.766 | 8,583 |
| 2022-01-18 | 8.340 | 8.340 | 8.300 | 8.320 | 7.918 | 926 |
| 2022-01-17 | 8.550 | 8.550 | 8.350 | 8.400 | 7.994 | 1,489 |
| 2022-01-14 | 8.340 | 8.490 | 8.340 | 8.470 | 8.061 | 807 |
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.