Solocal Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.665	2.710	2.645	2.645	2.645	7,148
2025-05-22	2.710	2.710	2.650	2.660	2.660	5,858
2025-05-21	2.695	2.710	2.675	2.675	2.675	2,605
2025-05-20	2.685	2.700	2.675	2.680	2.680	6,743
2025-05-19	2.730	2.755	2.680	2.690	2.690	11,010
2025-05-16	2.790	2.790	2.715	2.715	2.715	2,960
2025-05-15	2.760	2.790	2.730	2.740	2.740	5,049
2025-05-14	2.800	2.800	2.727	2.738	2.738	2,371
2025-05-13	2.735	2.800	2.726	2.730	2.730	6,485
2025-05-12	2.740	2.800	2.738	2.738	2.738	16,596
2025-05-09	2.820	2.820	2.790	2.796	2.796	3,570
2025-05-08	2.790	2.840	2.753	2.830	2.830	4,819
2025-05-07	2.800	2.800	2.720	2.790	2.790	14,082
2025-05-06	2.760	2.800	2.760	2.800	2.800	3,146
2025-05-05	2.760	2.786	2.731	2.760	2.760	2,438
2025-05-02	2.750	2.760	2.700	2.750	2.750	7,860
2025-04-30	2.760	2.760	2.700	2.700	2.700	12,291
2025-04-29	2.800	2.800	2.731	2.779	2.779	8,256
2025-04-28	2.800	2.811	2.750	2.794	2.794	4,867
2025-04-25	2.840	2.840	2.800	2.836	2.836	10,134
2025-04-24	2.760	2.840	2.760	2.840	2.840	8,988
2025-04-23	2.774	2.795	2.761	2.793	2.793	5,374
2025-04-22	2.771	2.800	2.771	2.795	2.795	4,890
2025-04-17	2.720	2.800	2.703	2.771	2.771	13,926
2025-04-16	2.660	2.750	2.645	2.701	2.701	11,488
2025-04-15	2.620	2.650	2.620	2.645	2.645	2,968
2025-04-14	2.650	2.650	2.620	2.628	2.628	3,257
2025-04-11	2.600	2.630	2.570	2.630	2.630	4,876
2025-04-10	2.580	2.580	2.461	2.570	2.570	8,918
2025-04-09	2.468	2.473	2.415	2.415	2.415	7,198
2025-04-08	2.320	2.476	2.320	2.468	2.468	8,098
2025-04-07	2.250	2.450	2.035	2.450	2.450	33,646
2025-04-04	2.700	2.730	2.420	2.430	2.430	22,410
2025-04-03	2.790	2.790	2.700	2.700	2.700	5,296
2025-04-02	2.781	2.800	2.712	2.800	2.800	4,871
2025-04-01	2.800	2.800	2.720	2.720	2.720	2,635
2025-03-31	2.840	2.840	2.800	2.800	2.800	16,314
2025-03-28	2.858	2.860	2.800	2.810	2.810	24,435
2025-03-27	2.900	2.910	2.840	2.858	2.858	18,859
2025-03-26	2.850	2.885	2.820	2.885	2.885	14,525
2025-03-25	2.838	2.850	2.811	2.850	2.850	8,743
2025-03-24	2.850	2.850	2.800	2.811	2.811	18,903
2025-03-21	2.832	2.849	2.820	2.845	2.845	10,758
2025-03-20	2.819	2.850	2.770	2.839	2.839	17,510
2025-03-19	2.825	2.848	2.752	2.793	2.793	19,850
2025-03-18	2.852	2.870	2.710	2.790	2.790	46,454
2025-03-17	2.618	2.960	2.601	2.870	2.870	106,877
2025-03-14	2.490	2.620	2.320	2.575	2.575	33,630
2025-03-13	2.235	2.470	2.235	2.470	2.470	64,925
2025-03-12	2.240	2.250	2.210	2.240	2.240	4,670
2025-03-11	2.240	2.240	2.194	2.230	2.230	9,106
2025-03-10	2.194	2.240	2.194	2.240	2.240	10,645
2025-03-07	2.278	2.278	2.194	2.238	2.238	39,132
2025-03-06	2.202	2.280	2.202	2.279	2.279	36,150
2025-03-05	2.196	2.270	2.196	2.247	2.247	19,014
2025-03-04	2.200	2.240	2.197	2.220	2.220	6,487
2025-03-03	2.224	2.250	2.190	2.202	2.202	11,610
2025-02-28	2.220	2.250	2.184	2.224	2.224	35,182
2025-02-27	2.250	2.250	2.200	2.220	2.220	9,616
2025-02-26	2.270	2.279	2.223	2.260	2.260	21,886

← NewerPage 7 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.