Solwers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.300 | 3.380 | 3.240 | 3.380 | 3.343 | 2,655 |
| 2024-11-13 | 3.360 | 3.360 | 3.320 | 3.320 | 3.284 | 302 |
| 2024-11-12 | 3.500 | 3.500 | 3.340 | 3.380 | 3.343 | 9,659 |
| 2024-11-11 | 3.400 | 3.500 | 3.400 | 3.500 | 3.462 | 1,633 |
| 2024-11-08 | 3.320 | 3.400 | 3.300 | 3.400 | 3.363 | 3,525 |
| 2024-11-07 | 3.220 | 3.360 | 3.220 | 3.280 | 3.244 | 4,758 |
| 2024-11-06 | 3.380 | 3.400 | 3.260 | 3.280 | 3.244 | 4,014 |
| 2024-11-05 | 3.400 | 3.400 | 3.300 | 3.340 | 3.304 | 3,654 |
| 2024-11-04 | 3.460 | 3.460 | 3.400 | 3.400 | 3.363 | 1,447 |
| 2024-11-01 | 3.400 | 3.420 | 3.300 | 3.420 | 3.383 | 6,495 |
| 2024-10-31 | 3.400 | 3.480 | 3.360 | 3.400 | 3.363 | 4,215 |
| 2024-10-30 | 3.480 | 3.500 | 3.440 | 3.440 | 3.403 | 810 |
| 2024-10-29 | 3.460 | 3.500 | 3.440 | 3.480 | 3.442 | 2,646 |
| 2024-10-28 | 3.400 | 3.460 | 3.400 | 3.440 | 3.403 | 4,704 |
| 2024-10-25 | 3.500 | 3.580 | 3.420 | 3.500 | 3.462 | 6,704 |
| 2024-10-24 | 3.480 | 3.500 | 3.400 | 3.400 | 3.363 | 2,654 |
| 2024-10-23 | 3.480 | 3.480 | 3.420 | 3.480 | 3.442 | 162 |
| 2024-10-22 | 3.500 | 3.500 | 3.400 | 3.480 | 3.442 | 2,070 |
| 2024-10-21 | 3.480 | 3.520 | 3.460 | 3.520 | 3.482 | 5,063 |
| 2024-10-18 | 3.460 | 3.500 | 3.440 | 3.480 | 3.442 | 10,042 |
| 2024-10-17 | 3.600 | 3.600 | 3.440 | 3.500 | 3.462 | 8,637 |
| 2024-10-16 | 3.660 | 3.660 | 3.480 | 3.520 | 3.482 | 11,317 |
| 2024-10-15 | 3.680 | 3.700 | 3.600 | 3.640 | 3.601 | 1,772 |
| 2024-10-14 | 3.580 | 3.680 | 3.580 | 3.680 | 3.640 | 2,869 |
| 2024-10-11 | 3.860 | 3.860 | 3.680 | 3.700 | 3.660 | 2,905 |
| 2024-10-10 | 3.740 | 3.740 | 3.660 | 3.720 | 3.680 | 1,168 |
| 2024-10-09 | 3.700 | 3.700 | 3.660 | 3.700 | 3.660 | 632 |
| 2024-10-08 | 3.660 | 3.700 | 3.600 | 3.660 | 3.620 | 5,298 |
| 2024-10-07 | 3.680 | 3.720 | 3.660 | 3.660 | 3.620 | 3,264 |
| 2024-10-04 | 3.660 | 3.700 | 3.600 | 3.700 | 3.660 | 44,969 |
| 2024-10-03 | 3.680 | 3.740 | 3.660 | 3.660 | 3.620 | 3,959 |
| 2024-10-02 | 3.700 | 3.740 | 3.660 | 3.720 | 3.680 | 13,130 |
| 2024-10-01 | 3.760 | 3.800 | 3.680 | 3.780 | 3.739 | 3,529 |
| 2024-09-30 | 3.860 | 3.860 | 3.740 | 3.840 | 3.798 | 3,011 |
| 2024-09-27 | 3.720 | 3.900 | 3.700 | 3.900 | 3.858 | 8,271 |
| 2024-09-26 | 3.740 | 3.760 | 3.700 | 3.740 | 3.699 | 8,335 |
| 2024-09-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.759 | 3,287 |
| 2024-09-24 | 3.720 | 3.820 | 3.720 | 3.740 | 3.699 | 5,113 |
| 2024-09-23 | 3.760 | 3.760 | 3.720 | 3.720 | 3.680 | 777 |
| 2024-09-20 | 3.760 | 3.760 | 3.700 | 3.740 | 3.699 | 1,348 |
| 2024-09-19 | 3.720 | 3.820 | 3.720 | 3.800 | 3.759 | 6,002 |
| 2024-09-18 | 3.760 | 3.880 | 3.760 | 3.880 | 3.838 | 67 |
| 2024-09-17 | 3.760 | 3.880 | 3.760 | 3.760 | 3.719 | 549 |
| 2024-09-16 | 3.760 | 3.800 | 3.740 | 3.740 | 3.699 | 2,904 |
| 2024-09-13 | 3.760 | 3.840 | 3.760 | 3.760 | 3.719 | 1,764 |
| 2024-09-12 | 3.900 | 3.900 | 3.740 | 3.840 | 3.798 | 6,242 |
| 2024-09-11 | 3.900 | 3.900 | 3.740 | 3.780 | 3.739 | 3,387 |
| 2024-09-10 | 3.800 | 3.900 | 3.740 | 3.900 | 3.858 | 8,498 |
| 2024-09-09 | 3.740 | 3.800 | 3.620 | 3.800 | 3.759 | 7,732 |
| 2024-09-06 | 3.800 | 3.800 | 3.660 | 3.740 | 3.699 | 4,978 |
| 2024-09-05 | 3.760 | 3.800 | 3.740 | 3.800 | 3.759 | 309 |
| 2024-09-04 | 3.820 | 3.840 | 3.740 | 3.740 | 3.699 | 3,723 |
| 2024-09-03 | 3.840 | 3.880 | 3.840 | 3.860 | 3.818 | 4,250 |
| 2024-09-02 | 3.760 | 3.920 | 3.760 | 3.840 | 3.798 | 8,737 |
| 2024-08-30 | 3.840 | 3.840 | 3.680 | 3.740 | 3.699 | 17,176 |
| 2024-08-29 | 3.820 | 3.840 | 3.700 | 3.820 | 3.779 | 12,760 |
| 2024-08-28 | 3.840 | 3.860 | 3.780 | 3.800 | 3.759 | 9,961 |
| 2024-08-27 | 3.900 | 3.900 | 3.720 | 3.800 | 3.759 | 19,900 |
| 2024-08-26 | 4.200 | 4.200 | 3.700 | 3.700 | 3.660 | 16,081 |
| 2024-08-23 | 3.560 | 3.760 | 3.540 | 3.640 | 3.601 | 38,053 |
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.