Solocal Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 36,108 |
| 2026-07-24 | 4.030 | 4.030 | 4.000 | 4.020 | 4.020 | 3,384 |
| 2026-07-23 | 4.060 | 4.060 | 4.000 | 4.020 | 4.020 | 6,233 |
| 2026-07-22 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 3,984 |
| 2026-07-21 | 4.090 | 4.090 | 3.990 | 4.005 | 4.005 | 9,917 |
| 2026-07-20 | 4.000 | 4.025 | 3.950 | 4.020 | 4.020 | 9,853 |
| 2026-07-17 | 4.110 | 4.110 | 4.020 | 4.050 | 4.050 | 13,138 |
| 2026-07-16 | 4.095 | 4.155 | 4.095 | 4.100 | 4.100 | 56,449 |
| 2026-07-15 | 4.085 | 4.110 | 4.080 | 4.085 | 4.085 | 10,755 |
| 2026-07-14 | 4.090 | 4.090 | 4.080 | 4.085 | 4.085 | 1,318 |
| 2026-07-13 | 4.070 | 4.100 | 4.055 | 4.100 | 4.100 | 9,721 |
| 2026-07-10 | 4.070 | 4.075 | 4.065 | 4.065 | 4.065 | 796 |
| 2026-07-09 | 4.020 | 4.065 | 4.015 | 4.065 | 4.065 | 2,569 |
| 2026-07-08 | 4.050 | 4.055 | 4.010 | 4.010 | 4.010 | 4,025 |
| 2026-07-07 | 4.080 | 4.100 | 4.030 | 4.045 | 4.045 | 7,054 |
| 2026-07-06 | 4.040 | 4.150 | 4.040 | 4.075 | 4.075 | 13,194 |
| 2026-07-03 | 4.190 | 4.200 | 4.100 | 4.100 | 4.100 | 16,496 |
| 2026-07-02 | 4.160 | 4.160 | 4.070 | 4.120 | 4.120 | 21,681 |
| 2026-07-01 | 4.120 | 4.200 | 3.985 | 4.125 | 4.125 | 69,604 |
| 2026-06-30 | 3.935 | 4.000 | 3.920 | 3.920 | 3.920 | 5,233 |
| 2026-06-29 | 3.890 | 4.115 | 3.880 | 3.945 | 3.945 | 37,400 |
| 2026-06-26 | 3.945 | 3.950 | 3.870 | 3.880 | 3.880 | 3,704 |
| 2026-06-25 | 3.885 | 3.960 | 3.865 | 3.945 | 3.945 | 10,056 |
| 2026-06-24 | 3.950 | 3.955 | 3.850 | 3.875 | 3.875 | 6,595 |
| 2026-06-23 | 3.955 | 3.960 | 3.915 | 3.950 | 3.950 | 2,766 |
| 2026-06-22 | 4.020 | 4.020 | 3.870 | 3.950 | 3.950 | 9,595 |
| 2026-06-19 | 4.050 | 4.050 | 4.015 | 4.015 | 4.015 | 3,998 |
| 2026-06-18 | 4.000 | 4.085 | 4.000 | 4.025 | 4.025 | 6,771 |
| 2026-06-17 | 4.135 | 4.140 | 3.985 | 4.000 | 4.000 | 11,947 |
| 2026-06-16 | 4.090 | 4.195 | 4.090 | 4.145 | 4.145 | 10,841 |
| 2026-06-15 | 3.825 | 4.190 | 3.825 | 4.100 | 4.100 | 28,901 |
| 2026-06-12 | 3.830 | 3.850 | 3.830 | 3.835 | 3.835 | 6,371 |
| 2026-06-11 | 3.865 | 3.870 | 3.840 | 3.840 | 3.840 | 7,429 |
| 2026-06-10 | 3.915 | 3.915 | 3.865 | 3.865 | 3.865 | 4,808 |
| 2026-06-09 | 3.945 | 3.950 | 3.910 | 3.910 | 3.910 | 6,241 |
| 2026-06-08 | 3.990 | 4.000 | 3.945 | 3.945 | 3.945 | 4,155 |
| 2026-06-05 | 4.020 | 4.035 | 3.985 | 4.000 | 4.000 | 5,691 |
| 2026-06-04 | 4.050 | 4.055 | 4.000 | 4.010 | 4.010 | 6,175 |
| 2026-06-03 | 4.090 | 4.090 | 4.045 | 4.045 | 4.045 | 3,244 |
| 2026-06-02 | 4.100 | 4.125 | 4.095 | 4.100 | 4.100 | 3,589 |
| 2026-06-01 | 4.150 | 4.170 | 4.100 | 4.100 | 4.100 | 12,556 |
| 2026-05-29 | 4.065 | 4.140 | 4.060 | 4.095 | 4.095 | 7,120 |
| 2026-05-28 | 3.980 | 4.095 | 3.980 | 4.075 | 4.075 | 2,118 |
| 2026-05-27 | 3.985 | 4.000 | 3.985 | 3.990 | 3.990 | 1,613 |
| 2026-05-26 | 4.185 | 4.185 | 3.985 | 3.985 | 3.985 | 12,331 |
| 2026-05-25 | 4.010 | 4.125 | 3.850 | 4.020 | 4.020 | 13,820 |
| 2026-05-22 | 3.980 | 4.005 | 3.960 | 3.960 | 3.960 | 5,628 |
| 2026-05-21 | 4.200 | 4.200 | 3.980 | 3.980 | 3.980 | 11,033 |
| 2026-05-20 | 3.970 | 4.000 | 3.960 | 3.990 | 3.990 | 1,431 |
| 2026-05-19 | 3.970 | 3.990 | 3.910 | 3.970 | 3.970 | 12,999 |
| 2026-05-18 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 8,503 |
| 2026-05-15 | 4.040 | 4.040 | 4.000 | 4.010 | 4.010 | 7,357 |
| 2026-05-14 | 4.050 | 4.050 | 4.000 | 4.010 | 4.010 | 11,735 |
| 2026-05-13 | 4.060 | 4.075 | 3.990 | 4.050 | 4.050 | 14,484 |
| 2026-05-12 | 4.225 | 4.240 | 4.060 | 4.060 | 4.060 | 12,384 |
| 2026-05-11 | 4.220 | 4.245 | 4.200 | 4.200 | 4.200 | 8,334 |
| 2026-05-08 | 4.210 | 4.250 | 4.210 | 4.230 | 4.230 | 3,114 |
| 2026-05-07 | 4.200 | 4.245 | 4.200 | 4.240 | 4.240 | 987 |
| 2026-05-06 | 4.220 | 4.250 | 4.210 | 4.225 | 4.225 | 6,249 |
| 2026-05-05 | 4.215 | 4.230 | 4.200 | 4.205 | 4.205 | 3,167 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.