Solocal Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 7,024 |
| 2026-10-15 | 3.740 | 3.770 | 3.705 | 3.705 | 3.705 | 7,862 |
| 2026-10-14 | 3.775 | 3.775 | 3.750 | 3.750 | 3.750 | 8,138 |
| 2026-10-13 | 3.820 | 3.820 | 3.775 | 3.775 | 3.775 | 7,920 |
| 2026-10-12 | 3.855 | 3.855 | 3.775 | 3.820 | 3.820 | 19,094 |
| 2026-10-09 | 3.890 | 3.890 | 3.855 | 3.860 | 3.860 | 5,114 |
| 2026-10-08 | 4.015 | 4.015 | 3.880 | 3.890 | 3.890 | 12,551 |
| 2026-10-07 | 3.940 | 4.010 | 3.940 | 4.010 | 4.010 | 16,884 |
| 2026-10-06 | 3.850 | 4.025 | 3.850 | 3.945 | 3.945 | 24,840 |
| 2026-10-05 | 3.815 | 3.855 | 3.795 | 3.845 | 3.845 | 11,404 |
| 2026-10-02 | 3.745 | 3.820 | 3.740 | 3.820 | 3.820 | 13,843 |
| 2026-10-01 | 3.840 | 3.855 | 3.710 | 3.725 | 3.725 | 64,946 |
| 2026-09-30 | 3.895 | 3.895 | 3.830 | 3.840 | 3.840 | 11,476 |
| 2026-09-29 | 3.875 | 3.890 | 3.865 | 3.890 | 3.890 | 20,852 |
| 2026-09-28 | 3.960 | 3.965 | 3.800 | 3.875 | 3.875 | 20,101 |
| 2026-09-25 | 3.965 | 3.990 | 3.960 | 3.960 | 3.960 | 23,176 |
| 2026-09-24 | 4.070 | 4.070 | 3.965 | 3.965 | 3.965 | 15,930 |
| 2026-09-23 | 4.100 | 4.100 | 4.055 | 4.060 | 4.060 | 10,566 |
| 2026-09-22 | 4.120 | 4.125 | 4.085 | 4.100 | 4.100 | 11,448 |
| 2026-09-21 | 4.150 | 4.155 | 4.120 | 4.120 | 4.120 | 29,100 |
| 2026-09-18 | 4.250 | 4.255 | 4.150 | 4.150 | 4.150 | 40,250 |
| 2026-09-17 | 4.205 | 4.255 | 4.200 | 4.250 | 4.250 | 17,478 |
| 2026-09-16 | 4.175 | 4.215 | 4.165 | 4.200 | 4.200 | 29,741 |
| 2026-09-15 | 4.200 | 4.215 | 4.180 | 4.200 | 4.200 | 53,730 |
| 2026-09-14 | 4.200 | 4.210 | 4.185 | 4.200 | 4.200 | 5,619 |
| 2026-09-11 | 4.315 | 4.315 | 4.180 | 4.210 | 4.210 | 64,993 |
| 2026-09-10 | 4.300 | 4.330 | 4.300 | 4.310 | 4.310 | 12,404 |
| 2026-09-09 | 4.375 | 4.375 | 4.285 | 4.285 | 4.285 | 14,655 |
| 2026-09-08 | 4.260 | 4.380 | 4.250 | 4.375 | 4.375 | 50,742 |
| 2026-09-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20,395 |
| 2026-09-04 | 4.250 | 4.250 | 4.210 | 4.220 | 4.220 | 14,948 |
| 2026-09-03 | 4.150 | 4.260 | 4.150 | 4.240 | 4.240 | 28,116 |
| 2026-09-02 | 4.085 | 4.160 | 4.085 | 4.150 | 4.150 | 12,855 |
| 2026-09-01 | 4.090 | 4.100 | 4.085 | 4.090 | 4.090 | 2,958 |
| 2026-08-31 | 4.090 | 4.100 | 4.090 | 4.090 | 4.090 | 19,980 |
| 2026-08-28 | 4.120 | 4.130 | 4.110 | 4.110 | 4.110 | 5,857 |
| 2026-08-27 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 5,295 |
| 2026-08-26 | 4.155 | 4.160 | 4.150 | 4.160 | 4.160 | 2,932 |
| 2026-08-25 | 4.110 | 4.200 | 4.110 | 4.160 | 4.160 | 17,256 |
| 2026-08-24 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 5,705 |
| 2026-08-21 | 4.060 | 4.090 | 4.050 | 4.090 | 4.090 | 3,885 |
| 2026-08-20 | 4.065 | 4.070 | 4.060 | 4.060 | 4.060 | 8,179 |
| 2026-08-19 | 4.100 | 4.100 | 4.055 | 4.055 | 4.055 | 4,690 |
| 2026-08-18 | 4.070 | 4.180 | 4.060 | 4.090 | 4.090 | 19,185 |
| 2026-08-17 | 4.085 | 4.095 | 4.055 | 4.070 | 4.070 | 7,112 |
| 2026-08-14 | 4.070 | 4.080 | 4.050 | 4.065 | 4.065 | 6,040 |
| 2026-08-13 | 4.125 | 4.125 | 4.075 | 4.080 | 4.080 | 3,853 |
| 2026-08-12 | 4.125 | 4.145 | 4.115 | 4.115 | 4.115 | 5,324 |
| 2026-08-11 | 4.130 | 4.130 | 4.120 | 4.125 | 4.125 | 1,640 |
| 2026-08-10 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 3,898 |
| 2026-08-07 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 3,791 |
| 2026-08-06 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 4,233 |
| 2026-08-05 | 4.125 | 4.125 | 4.050 | 4.100 | 4.100 | 11,770 |
| 2026-08-04 | 4.150 | 4.150 | 4.115 | 4.115 | 4.115 | 5,248 |
| 2026-08-03 | 4.210 | 4.250 | 4.140 | 4.150 | 4.150 | 34,749 |
| 2026-07-31 | 4.085 | 4.195 | 4.085 | 4.195 | 4.195 | 10,992 |
| 2026-07-30 | 4.170 | 4.295 | 4.000 | 4.080 | 4.080 | 145,988 |
| 2026-07-29 | 4.110 | 4.110 | 4.085 | 4.100 | 4.100 | 8,957 |
| 2026-07-28 | 4.100 | 4.110 | 4.065 | 4.110 | 4.110 | 4,787 |
| 2026-07-27 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 36,108 |
Page 1 of 3 · 129 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.