Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 8.600 | 8.600 | 8.340 | 8.340 | 7.937 | 5,511 |
| 2022-01-12 | 8.620 | 8.680 | 8.620 | 8.680 | 8.261 | 8,523 |
| 2022-01-11 | 8.310 | 8.650 | 8.310 | 8.590 | 8.175 | 4,205 |
| 2022-01-10 | 8.300 | 8.370 | 8.230 | 8.250 | 7.852 | 4,836 |
| 2022-01-07 | 8.380 | 8.380 | 8.210 | 8.210 | 7.814 | 4,572 |
| 2022-01-05 | 8.360 | 8.570 | 8.360 | 8.360 | 7.956 | 1,452 |
| 2022-01-04 | 8.400 | 8.480 | 8.320 | 8.350 | 7.947 | 9,642 |
| 2022-01-03 | 8.310 | 8.490 | 8.310 | 8.400 | 7.994 | 7,006 |
| 2021-12-30 | 8.490 | 8.600 | 8.300 | 8.300 | 7.899 | 22,498 |
| 2021-12-29 | 8.590 | 8.590 | 8.200 | 8.200 | 7.804 | 1,771 |
| 2021-12-28 | 8.210 | 8.450 | 8.210 | 8.400 | 7.994 | 209 |
| 2021-12-27 | 8.400 | 8.500 | 8.200 | 8.200 | 7.804 | 4,922 |
| 2021-12-23 | 8.240 | 8.350 | 8.220 | 8.260 | 7.861 | 5,988 |
| 2021-12-22 | 8.200 | 8.220 | 8.200 | 8.200 | 7.804 | 2,098 |
| 2021-12-21 | 8.000 | 8.240 | 7.990 | 8.200 | 7.804 | 4,905 |
| 2021-12-20 | 7.780 | 8.100 | 7.700 | 8.000 | 7.614 | 6,134 |
| 2021-12-17 | 7.690 | 7.820 | 7.680 | 7.820 | 7.442 | 1,329 |
| 2021-12-16 | 7.760 | 8.000 | 7.760 | 8.000 | 7.614 | 3,047 |
| 2021-12-15 | 7.900 | 7.990 | 7.900 | 7.990 | 7.604 | 916 |
| 2021-12-14 | 7.710 | 8.010 | 7.710 | 7.880 | 7.500 | 5,188 |
| 2021-12-13 | 7.950 | 8.150 | 7.610 | 8.100 | 7.709 | 15,231 |
| 2021-12-10 | 7.630 | 8.200 | 7.630 | 8.010 | 7.623 | 31,311 |
| 2021-12-09 | 7.600 | 7.920 | 7.600 | 7.920 | 7.538 | 29,435 |
| 2021-12-08 | 7.620 | 7.680 | 7.610 | 7.680 | 7.309 | 1,743 |
| 2021-12-07 | 7.550 | 7.700 | 7.520 | 7.620 | 7.252 | 3,184 |
| 2021-12-03 | 7.550 | 7.650 | 7.550 | 7.650 | 7.281 | 1,438 |
| 2021-12-02 | 7.550 | 7.650 | 7.550 | 7.650 | 7.281 | 1,618 |
| 2021-12-01 | 7.920 | 7.920 | 7.490 | 7.650 | 7.281 | 57,847 |
| 2021-11-30 | 7.400 | 7.920 | 7.400 | 7.900 | 7.519 | 23,920 |
| 2021-11-29 | 7.420 | 7.460 | 7.370 | 7.370 | 7.014 | 2,232 |
| 2021-11-26 | 7.320 | 7.480 | 7.180 | 7.420 | 7.062 | 3,473 |
| 2021-11-25 | 7.420 | 7.440 | 7.420 | 7.430 | 7.071 | 1,985 |
| 2021-11-24 | 7.340 | 7.430 | 7.340 | 7.370 | 7.014 | 1,971 |
| 2021-11-23 | 7.400 | 7.450 | 7.370 | 7.450 | 7.090 | 2,963 |
| 2021-11-22 | 7.340 | 7.640 | 7.340 | 7.420 | 7.062 | 1,489 |
| 2021-11-19 | 7.590 | 7.590 | 7.450 | 7.460 | 7.100 | 1,658 |
| 2021-11-18 | 7.550 | 7.550 | 7.410 | 7.500 | 7.138 | 2,585 |
| 2021-11-17 | 7.380 | 7.600 | 7.380 | 7.600 | 7.233 | 2,412 |
| 2021-11-16 | 7.490 | 7.550 | 7.400 | 7.520 | 7.157 | 2,481 |
| 2021-11-15 | 7.510 | 7.510 | 7.360 | 7.490 | 7.128 | 1,810 |
| 2021-11-12 | 7.610 | 7.620 | 7.510 | 7.510 | 7.147 | 849 |
| 2021-11-11 | 7.590 | 7.620 | 7.500 | 7.500 | 7.138 | 1,577 |
| 2021-11-10 | 7.390 | 7.570 | 7.390 | 7.570 | 7.204 | 285 |
| 2021-11-09 | 7.500 | 7.500 | 7.380 | 7.410 | 7.052 | 1,034 |
| 2021-11-08 | 7.360 | 7.630 | 7.360 | 7.500 | 7.138 | 3,113 |
| 2021-11-05 | 7.370 | 7.540 | 7.370 | 7.400 | 7.043 | 830 |
| 2021-11-04 | 7.540 | 7.590 | 7.370 | 7.450 | 7.090 | 1,999 |
| 2021-11-03 | 7.500 | 7.570 | 7.450 | 7.560 | 7.195 | 5,742 |
| 2021-11-02 | 7.490 | 7.570 | 7.340 | 7.340 | 6.986 | 2,595 |
| 2021-11-01 | 7.320 | 7.400 | 7.320 | 7.400 | 7.043 | 405 |
| 2021-10-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.090 | 78 |
| 2021-10-28 | 7.560 | 7.560 | 7.360 | 7.360 | 7.005 | 424 |
| 2021-10-27 | 7.480 | 7.560 | 7.330 | 7.560 | 7.195 | 711 |
| 2021-10-26 | 7.290 | 7.570 | 7.290 | 7.570 | 7.204 | 2,723 |
| 2021-10-25 | 7.300 | 7.300 | 7.200 | 7.300 | 6.948 | 525 |
| 2021-10-22 | 7.320 | 7.400 | 7.300 | 7.400 | 7.043 | 2,256 |
| 2021-10-21 | 7.470 | 7.470 | 7.310 | 7.330 | 6.976 | 364 |
← NewerPage 21 of 21 · 1,257 trading days
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.