Solocal Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 6,032 |
| 2026-04-29 | 4.280 | 4.295 | 4.260 | 4.280 | 4.280 | 4,295 |
| 2026-04-28 | 4.105 | 4.365 | 4.105 | 4.295 | 4.295 | 40,450 |
| 2026-04-27 | 4.060 | 4.105 | 4.060 | 4.105 | 4.105 | 1,800 |
| 2026-04-24 | 4.140 | 4.140 | 4.060 | 4.110 | 4.110 | 14,752 |
| 2026-04-23 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 10,337 |
| 2026-04-22 | 4.285 | 4.285 | 4.220 | 4.220 | 4.220 | 21,747 |
| 2026-04-21 | 4.240 | 4.350 | 4.240 | 4.315 | 4.315 | 13,304 |
| 2026-04-20 | 4.280 | 4.300 | 4.230 | 4.240 | 4.240 | 9,394 |
| 2026-04-17 | 4.300 | 4.300 | 4.275 | 4.300 | 4.300 | 13,275 |
| 2026-04-16 | 4.255 | 4.270 | 4.255 | 4.270 | 4.270 | 5,120 |
| 2026-04-15 | 4.120 | 4.270 | 4.120 | 4.270 | 4.270 | 16,864 |
| 2026-04-14 | 4.115 | 4.150 | 4.115 | 4.125 | 4.125 | 6,337 |
| 2026-04-13 | 4.120 | 4.125 | 4.100 | 4.120 | 4.120 | 5,746 |
| 2026-04-10 | 4.085 | 4.145 | 4.085 | 4.110 | 4.110 | 981 |
| 2026-04-09 | 4.145 | 4.150 | 4.080 | 4.080 | 4.080 | 10,055 |
| 2026-04-08 | 4.090 | 4.150 | 4.055 | 4.145 | 4.145 | 7,869 |
| 2026-04-07 | 4.105 | 4.150 | 4.050 | 4.050 | 4.050 | 6,814 |
| 2026-04-02 | 4.200 | 4.200 | 4.095 | 4.095 | 4.095 | 15,033 |
| 2026-04-01 | 4.065 | 4.200 | 4.065 | 4.145 | 4.145 | 15,065 |
| 2026-03-31 | 4.100 | 4.100 | 3.800 | 4.030 | 4.030 | 19,024 |
| 2026-03-30 | 4.170 | 4.170 | 4.115 | 4.120 | 4.120 | 722 |
| 2026-03-27 | 4.140 | 4.175 | 4.055 | 4.145 | 4.145 | 9,275 |
| 2026-03-26 | 4.200 | 4.200 | 4.135 | 4.145 | 4.145 | 7,154 |
| 2026-03-25 | 4.130 | 4.220 | 4.130 | 4.185 | 4.185 | 6,057 |
| 2026-03-24 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 5,254 |
| 2026-03-23 | 4.275 | 4.275 | 4.130 | 4.170 | 4.170 | 20,373 |
| 2026-03-20 | 4.280 | 4.310 | 4.230 | 4.250 | 4.250 | 4,088 |
| 2026-03-19 | 4.340 | 4.340 | 4.200 | 4.280 | 4.280 | 9,717 |
| 2026-03-18 | 4.265 | 4.360 | 4.215 | 4.360 | 4.360 | 11,569 |
| 2026-03-17 | 4.380 | 4.385 | 4.260 | 4.260 | 4.260 | 5,247 |
| 2026-03-16 | 4.395 | 4.405 | 4.315 | 4.390 | 4.390 | 4,806 |
| 2026-03-13 | 4.400 | 4.410 | 4.355 | 4.410 | 4.410 | 4,177 |
| 2026-03-12 | 4.430 | 4.430 | 4.365 | 4.400 | 4.400 | 4,397 |
| 2026-03-11 | 4.515 | 4.515 | 4.355 | 4.430 | 4.430 | 10,889 |
| 2026-03-10 | 4.455 | 4.520 | 4.450 | 4.450 | 4.450 | 5,522 |
| 2026-03-09 | 4.550 | 4.550 | 4.430 | 4.455 | 4.455 | 10,156 |
| 2026-03-06 | 4.730 | 4.730 | 4.575 | 4.575 | 4.575 | 6,889 |
| 2026-03-05 | 4.590 | 4.740 | 4.585 | 4.735 | 4.735 | 13,985 |
| 2026-03-04 | 4.350 | 4.630 | 4.350 | 4.630 | 4.630 | 18,867 |
| 2026-03-03 | 4.670 | 4.670 | 4.380 | 4.390 | 4.390 | 28,667 |
| 2026-03-02 | 4.430 | 4.670 | 4.430 | 4.670 | 4.670 | 21,498 |
| 2026-02-27 | 4.595 | 4.620 | 4.510 | 4.580 | 4.580 | 24,261 |
| 2026-02-26 | 4.740 | 4.740 | 4.635 | 4.680 | 4.680 | 5,379 |
| 2026-02-25 | 4.750 | 4.760 | 4.560 | 4.725 | 4.725 | 35,738 |
| 2026-02-24 | 4.420 | 4.800 | 4.420 | 4.720 | 4.720 | 33,312 |
| 2026-02-23 | 4.340 | 4.450 | 4.220 | 4.450 | 4.450 | 26,818 |
| 2026-02-20 | 4.490 | 4.630 | 4.345 | 4.380 | 4.380 | 50,192 |
| 2026-02-19 | 4.800 | 4.800 | 4.480 | 4.490 | 4.490 | 73,009 |
| 2026-02-18 | 4.915 | 5.000 | 4.580 | 4.760 | 4.760 | 132,111 |
| 2026-02-17 | 4.740 | 4.750 | 4.700 | 4.750 | 4.750 | 29,680 |
| 2026-02-16 | 4.630 | 4.740 | 4.630 | 4.740 | 4.740 | 22,914 |
| 2026-02-13 | 4.690 | 4.690 | 4.535 | 4.625 | 4.625 | 34,992 |
| 2026-02-12 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 40,638 |
| 2026-02-11 | 4.540 | 4.585 | 4.500 | 4.580 | 4.580 | 10,760 |
| 2026-02-10 | 4.600 | 4.600 | 4.550 | 4.580 | 4.580 | 11,771 |
| 2026-02-09 | 4.640 | 4.650 | 4.545 | 4.600 | 4.600 | 16,093 |
| 2026-02-06 | 4.540 | 4.650 | 4.460 | 4.640 | 4.640 | 38,135 |
| 2026-02-05 | 4.580 | 4.600 | 4.520 | 4.590 | 4.590 | 7,778 |
| 2026-02-04 | 4.580 | 4.600 | 4.560 | 4.595 | 4.595 | 7,274 |
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.