Solocal Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.285 | 3.340 | 3.250 | 3.250 | 3.250 | 6,246 |
| 2025-11-06 | 3.370 | 3.370 | 3.270 | 3.285 | 3.285 | 16,017 |
| 2025-11-05 | 3.400 | 3.405 | 3.330 | 3.400 | 3.400 | 9,056 |
| 2025-11-04 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 25,603 |
| 2025-11-03 | 3.500 | 3.500 | 3.440 | 3.475 | 3.475 | 12,591 |
| 2025-10-31 | 3.380 | 3.545 | 3.380 | 3.460 | 3.460 | 50,554 |
| 2025-10-30 | 3.290 | 3.425 | 3.260 | 3.350 | 3.350 | 25,661 |
| 2025-10-29 | 3.390 | 3.390 | 3.225 | 3.260 | 3.260 | 26,475 |
| 2025-10-28 | 3.530 | 3.530 | 3.390 | 3.430 | 3.430 | 13,434 |
| 2025-10-27 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 8,333 |
| 2025-10-24 | 3.665 | 3.665 | 3.475 | 3.500 | 3.500 | 38,411 |
| 2025-10-23 | 3.860 | 3.910 | 3.660 | 3.675 | 3.675 | 36,184 |
| 2025-10-22 | 3.780 | 3.845 | 3.740 | 3.800 | 3.800 | 22,688 |
| 2025-10-21 | 3.690 | 3.820 | 3.670 | 3.740 | 3.740 | 11,877 |
| 2025-10-20 | 3.700 | 3.760 | 3.665 | 3.690 | 3.690 | 4,932 |
| 2025-10-17 | 3.750 | 3.820 | 3.690 | 3.700 | 3.700 | 18,372 |
| 2025-10-16 | 3.760 | 3.780 | 3.740 | 3.750 | 3.750 | 4,318 |
| 2025-10-15 | 3.755 | 3.815 | 3.700 | 3.750 | 3.750 | 25,082 |
| 2025-10-14 | 3.800 | 3.800 | 3.750 | 3.755 | 3.755 | 2,309 |
| 2025-10-13 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 3,759 |
| 2025-10-10 | 3.900 | 3.900 | 3.780 | 3.800 | 3.800 | 11,488 |
| 2025-10-09 | 3.850 | 3.905 | 3.830 | 3.845 | 3.845 | 11,260 |
| 2025-10-08 | 3.860 | 3.910 | 3.815 | 3.890 | 3.890 | 15,183 |
| 2025-10-07 | 3.810 | 3.860 | 3.805 | 3.860 | 3.860 | 8,176 |
| 2025-10-06 | 3.840 | 3.850 | 3.810 | 3.820 | 3.820 | 10,975 |
| 2025-10-03 | 3.850 | 3.850 | 3.800 | 3.820 | 3.820 | 12,279 |
| 2025-10-02 | 3.860 | 3.860 | 3.820 | 3.825 | 3.825 | 7,047 |
| 2025-10-01 | 3.810 | 3.850 | 3.755 | 3.840 | 3.840 | 21,707 |
| 2025-09-30 | 3.700 | 3.740 | 3.670 | 3.740 | 3.740 | 6,370 |
| 2025-09-29 | 3.700 | 3.740 | 3.675 | 3.675 | 3.675 | 8,720 |
| 2025-09-26 | 3.800 | 3.805 | 3.700 | 3.700 | 3.700 | 35,795 |
| 2025-09-25 | 3.850 | 3.850 | 3.770 | 3.820 | 3.820 | 8,490 |
| 2025-09-24 | 3.985 | 3.985 | 3.800 | 3.850 | 3.850 | 22,487 |
| 2025-09-23 | 3.700 | 4.000 | 3.660 | 3.920 | 3.920 | 31,750 |
| 2025-09-22 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 2,511 |
| 2025-09-19 | 3.660 | 3.720 | 3.660 | 3.665 | 3.665 | 5,421 |
| 2025-09-18 | 3.660 | 3.730 | 3.660 | 3.705 | 3.705 | 13,702 |
| 2025-09-17 | 3.685 | 3.770 | 3.680 | 3.705 | 3.705 | 6,672 |
| 2025-09-16 | 3.705 | 3.810 | 3.685 | 3.700 | 3.700 | 15,179 |
| 2025-09-15 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 14,391 |
| 2025-09-12 | 3.855 | 3.895 | 3.755 | 3.775 | 3.775 | 17,534 |
| 2025-09-11 | 3.900 | 3.925 | 3.845 | 3.850 | 3.850 | 13,634 |
| 2025-09-10 | 3.855 | 3.920 | 3.850 | 3.850 | 3.850 | 10,250 |
| 2025-09-09 | 3.850 | 3.895 | 3.800 | 3.800 | 3.800 | 16,664 |
| 2025-09-08 | 3.805 | 3.870 | 3.805 | 3.805 | 3.805 | 9,333 |
| 2025-09-05 | 3.940 | 3.975 | 3.840 | 3.840 | 3.840 | 10,083 |
| 2025-09-04 | 4.110 | 4.190 | 3.775 | 3.880 | 3.880 | 54,663 |
| 2025-09-03 | 4.260 | 4.300 | 4.120 | 4.120 | 4.120 | 13,835 |
| 2025-09-02 | 4.470 | 4.470 | 4.200 | 4.220 | 4.220 | 51,202 |
| 2025-09-01 | 4.455 | 4.480 | 4.360 | 4.365 | 4.365 | 14,004 |
| 2025-08-29 | 4.580 | 4.580 | 4.450 | 4.480 | 4.480 | 31,164 |
| 2025-08-28 | 4.440 | 4.655 | 4.410 | 4.555 | 4.555 | 72,290 |
| 2025-08-27 | 4.310 | 4.595 | 4.310 | 4.440 | 4.440 | 59,281 |
| 2025-08-26 | 4.170 | 4.310 | 4.160 | 4.310 | 4.310 | 11,296 |
| 2025-08-25 | 4.280 | 4.290 | 4.210 | 4.285 | 4.285 | 9,414 |
| 2025-08-22 | 4.245 | 4.280 | 4.200 | 4.280 | 4.280 | 9,505 |
| 2025-08-21 | 4.385 | 4.385 | 4.185 | 4.245 | 4.245 | 17,696 |
| 2025-08-20 | 4.495 | 4.495 | 4.310 | 4.380 | 4.380 | 11,041 |
| 2025-08-19 | 4.455 | 4.625 | 4.370 | 4.430 | 4.430 | 48,772 |
| 2025-08-18 | 4.290 | 4.455 | 4.255 | 4.455 | 4.455 | 32,420 |
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.