Solocal Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.221	2.250	2.196	2.245	2.245	9,251
2025-02-24	2.200	2.279	2.200	2.221	2.221	12,198
2025-02-21	2.230	2.240	2.181	2.200	2.200	6,459
2025-02-20	2.284	2.285	2.174	2.230	2.230	13,947
2025-02-19	2.275	2.290	2.170	2.232	2.232	18,923
2025-02-18	2.260	2.303	2.171	2.280	2.280	94,688
2025-02-17	2.372	2.372	2.250	2.288	2.288	30,355
2025-02-14	2.286	2.410	2.241	2.296	2.296	50,917
2025-02-13	2.190	2.286	2.141	2.286	2.286	30,774
2025-02-12	2.190	2.190	2.100	2.130	2.130	23,646
2025-02-11	2.210	2.210	2.078	2.100	2.100	29,678
2025-02-10	2.278	2.278	2.120	2.198	2.198	34,494
2025-02-07	1.950	2.292	1.945	2.220	2.220	169,440
2025-02-06	1.970	1.970	1.940	1.940	1.940	42,547
2025-02-05	1.990	1.990	1.967	1.970	1.970	14,955
2025-02-04	2.000	2.000	1.970	1.990	1.990	6,818
2025-02-03	1.980	1.995	1.967	1.986	1.986	11,823
2025-01-31	2.000	2.028	1.975	1.980	1.980	13,435
2025-01-30	1.990	2.030	1.980	1.998	1.998	6,308
2025-01-29	1.990	2.016	1.990	1.995	1.995	9,130
2025-01-28	2.040	2.040	1.975	1.990	1.990	15,597
2025-01-27	1.992	2.030	1.972	2.014	2.014	19,986
2025-01-24	2.000	2.035	1.982	2.000	2.000	13,882
2025-01-23	1.970	1.990	1.970	1.985	1.985	1,581
2025-01-22	1.999	2.025	1.952	1.971	1.971	20,605
2025-01-21	2.002	2.013	1.975	2.000	2.000	16,928
2025-01-20	2.070	2.070	2.000	2.002	2.002	25,785
2025-01-17	2.020	2.123	2.000	2.070	2.070	12,683
2025-01-16	2.082	2.103	2.011	2.027	2.027	14,349
2025-01-15	2.100	2.105	2.080	2.082	2.082	12,008
2025-01-14	2.136	2.163	2.080	2.086	2.086	16,183
2025-01-13	2.190	2.190	2.136	2.136	2.136	10,971
2025-01-10	2.300	2.300	2.070	2.190	2.190	51,511
2025-01-09	2.270	2.300	2.270	2.300	2.300	3,311
2025-01-08	2.340	2.340	2.240	2.280	2.280	19,259
2025-01-07	2.460	2.460	2.329	2.329	2.329	45,093
2025-01-06	2.400	2.470	2.361	2.400	2.400	19,253
2025-01-03	2.380	2.394	2.352	2.365	2.365	6,923
2025-01-02	2.350	2.388	2.328	2.388	2.388	27,762
2024-12-31	2.300	2.349	2.250	2.325	2.325	17,828
2024-12-30	2.350	2.420	2.250	2.300	2.300	43,902
2024-12-27	2.320	2.350	2.300	2.350	2.350	17,192
2024-12-24	2.315	2.325	2.311	2.325	2.325	5,307
2024-12-23	2.336	2.384	2.305	2.315	2.315	8,158
2024-12-20	2.365	2.365	2.300	2.341	2.341	10,462
2024-12-19	2.475	2.488	2.266	2.365	2.365	29,979
2024-12-18	2.516	2.516	2.450	2.475	2.475	6,842
2024-12-17	2.548	2.548	2.470	2.504	2.504	15,078
2024-12-16	2.550	2.550	2.495	2.550	2.550	14,495
2024-12-13	2.580	2.580	2.540	2.540	2.540	5,761
2024-12-12	2.580	2.580	2.550	2.580	2.580	2,979
2024-12-11	2.580	2.595	2.541	2.555	2.555	8,233
2024-12-10	2.553	2.580	2.540	2.540	2.540	7,314
2024-12-09	2.580	2.580	2.550	2.553	2.553	8,587
2024-12-06	2.570	2.600	2.550	2.570	2.570	12,221
2024-12-05	2.720	2.720	2.550	2.570	2.570	9,489
2024-12-04	2.760	2.760	2.660	2.672	2.672	2,973
2024-12-03	2.620	2.770	2.620	2.672	2.672	9,265
2024-12-02	2.710	2.790	2.580	2.790	2.790	23,733
2024-11-29	2.760	2.780	2.682	2.695	2.695	12,329

← NewerPage 8 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.