Solocal Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.580 | 4.600 | 4.560 | 4.595 | 4.595 | 7,274 |
| 2026-02-03 | 4.640 | 4.640 | 4.580 | 4.580 | 4.580 | 9,032 |
| 2026-02-02 | 4.465 | 4.650 | 4.420 | 4.650 | 4.650 | 34,315 |
| 2026-01-30 | 4.350 | 4.525 | 4.350 | 4.500 | 4.500 | 19,877 |
| 2026-01-29 | 4.200 | 4.565 | 4.200 | 4.450 | 4.450 | 53,947 |
| 2026-01-28 | 4.180 | 4.235 | 4.160 | 4.160 | 4.160 | 10,707 |
| 2026-01-27 | 4.240 | 4.260 | 4.185 | 4.225 | 4.225 | 8,251 |
| 2026-01-26 | 4.200 | 4.270 | 4.180 | 4.240 | 4.240 | 9,180 |
| 2026-01-23 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 12,748 |
| 2026-01-22 | 4.205 | 4.240 | 4.145 | 4.180 | 4.180 | 10,060 |
| 2026-01-21 | 4.170 | 4.270 | 4.170 | 4.200 | 4.200 | 5,895 |
| 2026-01-20 | 4.305 | 4.305 | 4.160 | 4.170 | 4.170 | 10,384 |
| 2026-01-19 | 4.450 | 4.460 | 4.290 | 4.300 | 4.300 | 16,010 |
| 2026-01-16 | 4.490 | 4.550 | 4.365 | 4.480 | 4.480 | 39,934 |
| 2026-01-15 | 4.300 | 4.495 | 4.280 | 4.450 | 4.450 | 49,783 |
| 2026-01-14 | 4.045 | 4.300 | 4.045 | 4.250 | 4.250 | 30,425 |
| 2026-01-13 | 4.050 | 4.070 | 4.030 | 4.030 | 4.030 | 7,094 |
| 2026-01-12 | 4.060 | 4.065 | 4.030 | 4.030 | 4.030 | 4,157 |
| 2026-01-09 | 4.010 | 4.070 | 4.000 | 4.060 | 4.060 | 4,512 |
| 2026-01-08 | 4.120 | 4.120 | 3.980 | 4.080 | 4.080 | 10,841 |
| 2026-01-07 | 4.150 | 4.160 | 4.090 | 4.120 | 4.120 | 10,398 |
| 2026-01-06 | 4.160 | 4.160 | 4.100 | 4.160 | 4.160 | 12,270 |
| 2026-01-05 | 4.215 | 4.215 | 4.100 | 4.175 | 4.175 | 9,782 |
| 2026-01-02 | 4.125 | 4.200 | 4.100 | 4.160 | 4.160 | 8,846 |
| 2025-12-31 | 3.960 | 4.150 | 3.950 | 4.140 | 4.140 | 15,284 |
| 2025-12-30 | 4.000 | 4.005 | 3.850 | 3.960 | 3.960 | 19,314 |
| 2025-12-29 | 4.080 | 4.215 | 4.000 | 4.090 | 4.090 | 42,064 |
| 2025-12-24 | 3.980 | 4.220 | 3.930 | 4.080 | 4.080 | 42,390 |
| 2025-12-23 | 3.880 | 3.990 | 3.820 | 3.970 | 3.970 | 34,990 |
| 2025-12-22 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 41,018 |
| 2025-12-19 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 9,439 |
| 2025-12-18 | 3.640 | 3.650 | 3.620 | 3.650 | 3.650 | 3,488 |
| 2025-12-17 | 3.640 | 3.665 | 3.620 | 3.620 | 3.620 | 2,228 |
| 2025-12-16 | 3.590 | 3.650 | 3.580 | 3.650 | 3.650 | 30,488 |
| 2025-12-15 | 3.530 | 3.595 | 3.530 | 3.595 | 3.595 | 8,249 |
| 2025-12-12 | 3.520 | 3.575 | 3.520 | 3.530 | 3.530 | 6,940 |
| 2025-12-11 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 3,883 |
| 2025-12-10 | 3.650 | 3.650 | 3.510 | 3.555 | 3.555 | 17,189 |
| 2025-12-09 | 3.690 | 3.690 | 3.585 | 3.655 | 3.655 | 17,526 |
| 2025-12-08 | 3.450 | 3.720 | 3.450 | 3.680 | 3.680 | 32,862 |
| 2025-12-05 | 3.380 | 3.460 | 3.380 | 3.420 | 3.420 | 12,014 |
| 2025-12-04 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 8,968 |
| 2025-12-03 | 3.350 | 3.480 | 3.325 | 3.465 | 3.465 | 32,824 |
| 2025-12-02 | 3.070 | 3.345 | 3.070 | 3.325 | 3.325 | 26,071 |
| 2025-12-01 | 3.060 | 3.095 | 3.050 | 3.070 | 3.070 | 11,628 |
| 2025-11-28 | 3.095 | 3.100 | 3.050 | 3.060 | 3.060 | 5,356 |
| 2025-11-27 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 59,254 |
| 2025-11-26 | 3.075 | 3.080 | 3.020 | 3.080 | 3.080 | 19,547 |
| 2025-11-25 | 3.080 | 3.130 | 3.000 | 3.080 | 3.080 | 18,629 |
| 2025-11-24 | 3.140 | 3.160 | 3.080 | 3.080 | 3.080 | 4,781 |
| 2025-11-21 | 3.150 | 3.160 | 3.000 | 3.160 | 3.160 | 20,698 |
| 2025-11-20 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 3,074 |
| 2025-11-19 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 6,414 |
| 2025-11-18 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 9,147 |
| 2025-11-17 | 3.390 | 3.390 | 3.250 | 3.290 | 3.290 | 15,338 |
| 2025-11-14 | 3.420 | 3.420 | 3.295 | 3.395 | 3.395 | 13,357 |
| 2025-11-13 | 3.350 | 3.405 | 3.280 | 3.400 | 3.400 | 19,466 |
| 2025-11-12 | 3.270 | 3.400 | 3.270 | 3.270 | 3.270 | 37,623 |
| 2025-11-11 | 3.280 | 3.295 | 3.250 | 3.270 | 3.270 | 5,787 |
| 2025-11-10 | 3.300 | 3.300 | 3.245 | 3.260 | 3.260 | 11,761 |
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.