Solocal Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	4.150	4.280	4.045	4.255	4.255	25,806
2025-08-14	4.030	4.140	4.000	4.110	4.110	40,148
2025-08-13	4.200	4.200	3.970	4.060	4.060	40,070
2025-08-12	4.230	4.245	4.150	4.220	4.220	13,523
2025-08-11	4.295	4.295	4.180	4.250	4.250	9,591
2025-08-08	4.135	4.320	4.055	4.250	4.250	47,495
2025-08-07	4.250	4.295	3.980	4.275	4.275	73,174
2025-08-06	4.420	5.030	4.370	4.370	4.370	197,430
2025-08-05	3.590	4.475	3.580	4.430	4.430	215,285
2025-08-04	3.350	3.550	3.300	3.540	3.540	66,777
2025-08-01	3.110	3.750	3.110	3.480	3.480	143,734
2025-07-31	3.020	3.270	3.020	3.150	3.150	172,002
2025-07-30	2.750	2.750	2.710	2.720	2.720	2,198
2025-07-29	2.725	2.785	2.705	2.705	2.705	3,951
2025-07-28	2.715	2.735	2.700	2.725	2.725	4,331
2025-07-25	2.735	2.750	2.700	2.705	2.705	12,322
2025-07-24	2.690	2.750	2.690	2.745	2.745	2,608
2025-07-23	2.725	2.765	2.680	2.690	2.690	10,982
2025-07-22	2.765	2.770	2.720	2.720	2.720	7,688
2025-07-21	2.750	2.775	2.750	2.770	2.770	2,049
2025-07-18	2.765	2.770	2.720	2.750	2.750	5,374
2025-07-17	2.755	2.785	2.750	2.760	2.760	8,660
2025-07-16	2.725	2.760	2.725	2.750	2.750	5,233
2025-07-15	2.750	2.755	2.735	2.735	2.735	7,385
2025-07-14	2.725	2.740	2.720	2.740	2.740	2,169
2025-07-11	2.750	2.750	2.715	2.725	2.725	2,192
2025-07-10	2.735	2.745	2.720	2.720	2.720	906
2025-07-09	2.700	2.760	2.670	2.745	2.745	27,275
2025-07-08	2.635	2.720	2.620	2.700	2.700	12,684
2025-07-07	2.635	2.640	2.620	2.640	2.640	741
2025-07-04	2.645	2.650	2.630	2.630	2.630	3,487
2025-07-03	2.700	2.700	2.600	2.645	2.645	11,522
2025-07-02	2.650	2.720	2.650	2.700	2.700	12,825
2025-07-01	2.600	2.650	2.600	2.630	2.630	17,823
2025-06-30	2.615	2.615	2.550	2.600	2.600	9,780
2025-06-27	2.560	2.600	2.560	2.570	2.570	5,779
2025-06-26	2.595	2.595	2.555	2.585	2.585	873
2025-06-25	2.585	2.595	2.545	2.595	2.595	9,368
2025-06-24	2.500	2.580	2.490	2.555	2.555	10,781
2025-06-23	2.500	2.500	2.480	2.480	2.480	2,039
2025-06-20	2.450	2.495	2.440	2.495	2.495	7,873
2025-06-19	2.415	2.470	2.415	2.450	2.450	3,379
2025-06-18	2.495	2.495	2.415	2.415	2.415	16,076
2025-06-17	2.575	2.575	2.490	2.490	2.490	18,265
2025-06-16	2.600	2.600	2.515	2.535	2.535	17,044
2025-06-13	2.550	2.580	2.500	2.500	2.500	21,096
2025-06-12	2.520	2.600	2.520	2.540	2.540	8,883
2025-06-11	2.510	2.525	2.380	2.510	2.510	48,984
2025-06-10	2.675	2.675	2.535	2.535	2.535	13,169
2025-06-09	2.680	2.680	2.645	2.675	2.675	1,251
2025-06-06	2.620	2.680	2.600	2.680	2.680	16,622
2025-06-05	2.695	2.730	2.610	2.620	2.620	19,746
2025-06-04	2.700	2.745	2.645	2.700	2.700	16,304
2025-06-03	2.750	2.750	2.660	2.665	2.665	8,708
2025-06-02	2.760	2.800	2.665	2.675	2.675	25,425
2025-05-30	2.700	2.800	2.700	2.780	2.780	9,483
2025-05-29	2.750	2.815	2.700	2.700	2.700	23,179
2025-05-28	2.750	2.750	2.665	2.700	2.700	5,010
2025-05-27	2.760	2.760	2.680	2.700	2.700	6,037
2025-05-26	2.715	2.810	2.650	2.720	2.720	13,010

← NewerPage 6 of 22 · 1,283 trading daysOlder →

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.