Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.522 | 1.532 | 1.490 | 1.496 | 1.496 | 99,441 |
| 2024-09-05 | 1.434 | 1.555 | 1.434 | 1.535 | 1.535 | 240,216 |
| 2024-09-04 | 1.423 | 1.461 | 1.415 | 1.447 | 1.447 | 158,305 |
| 2024-09-03 | 1.495 | 1.495 | 1.435 | 1.452 | 1.452 | 169,086 |
| 2024-09-02 | 1.515 | 1.515 | 1.461 | 1.495 | 1.495 | 229,208 |
| 2024-08-30 | 1.511 | 1.533 | 1.511 | 1.518 | 1.518 | 43,996 |
| 2024-08-29 | 1.503 | 1.535 | 1.500 | 1.518 | 1.518 | 148,603 |
| 2024-08-28 | 1.508 | 1.534 | 1.500 | 1.512 | 1.512 | 85,477 |
| 2024-08-27 | 1.500 | 1.548 | 1.500 | 1.502 | 1.502 | 220,780 |
| 2024-08-26 | 1.508 | 1.525 | 1.485 | 1.504 | 1.504 | 97,381 |
| 2024-08-23 | 1.486 | 1.519 | 1.471 | 1.505 | 1.505 | 163,056 |
| 2024-08-22 | 1.485 | 1.499 | 1.466 | 1.466 | 1.466 | 151,225 |
| 2024-08-21 | 1.470 | 1.493 | 1.469 | 1.490 | 1.490 | 124,270 |
| 2024-08-20 | 1.512 | 1.522 | 1.452 | 1.470 | 1.470 | 151,843 |
| 2024-08-19 | 1.453 | 1.510 | 1.453 | 1.510 | 1.510 | 161,287 |
| 2024-08-16 | 1.480 | 1.489 | 1.455 | 1.463 | 1.463 | 143,897 |
| 2024-08-15 | 1.449 | 1.480 | 1.430 | 1.475 | 1.475 | 256,051 |
| 2024-08-14 | 1.430 | 1.455 | 1.423 | 1.449 | 1.449 | 239,285 |
| 2024-08-13 | 1.395 | 1.422 | 1.378 | 1.422 | 1.422 | 164,728 |
| 2024-08-12 | 1.410 | 1.449 | 1.396 | 1.396 | 1.396 | 158,938 |
| 2024-08-09 | 1.422 | 1.439 | 1.398 | 1.410 | 1.410 | 223,960 |
| 2024-08-08 | 1.430 | 1.439 | 1.368 | 1.409 | 1.409 | 251,337 |
| 2024-08-07 | 1.420 | 1.444 | 1.408 | 1.432 | 1.432 | 294,149 |
| 2024-08-06 | 1.368 | 1.416 | 1.358 | 1.411 | 1.411 | 488,186 |
| 2024-08-05 | 1.371 | 1.383 | 1.300 | 1.332 | 1.332 | 1,045,515 |
| 2024-08-02 | 1.453 | 1.479 | 1.418 | 1.428 | 1.428 | 311,303 |
| 2024-08-01 | 1.534 | 1.555 | 1.457 | 1.465 | 1.465 | 563,878 |
| 2024-07-31 | 1.562 | 1.590 | 1.540 | 1.541 | 1.541 | 177,391 |
| 2024-07-30 | 1.600 | 1.615 | 1.540 | 1.563 | 1.563 | 384,084 |
| 2024-07-29 | 1.596 | 1.620 | 1.572 | 1.605 | 1.605 | 230,414 |
| 2024-07-26 | 1.511 | 1.600 | 1.500 | 1.589 | 1.589 | 577,330 |
| 2024-07-25 | 1.497 | 1.548 | 1.428 | 1.520 | 1.520 | 1,882,028 |
| 2024-07-24 | 1.630 | 1.678 | 1.630 | 1.657 | 1.657 | 200,271 |
| 2024-07-23 | 1.750 | 1.750 | 1.630 | 1.655 | 1.655 | 547,677 |
| 2024-07-22 | 1.667 | 1.757 | 1.667 | 1.745 | 1.745 | 448,378 |
| 2024-07-19 | 1.720 | 1.737 | 1.665 | 1.666 | 1.666 | 230,865 |
| 2024-07-18 | 1.706 | 1.732 | 1.680 | 1.717 | 1.717 | 249,382 |
| 2024-07-17 | 1.715 | 1.744 | 1.696 | 1.697 | 1.697 | 410,520 |
| 2024-07-16 | 1.766 | 1.779 | 1.665 | 1.695 | 1.695 | 792,211 |
| 2024-07-15 | 1.672 | 1.770 | 1.654 | 1.766 | 1.766 | 854,435 |
| 2024-07-12 | 1.660 | 1.694 | 1.652 | 1.672 | 1.672 | 512,061 |
| 2024-07-11 | 1.620 | 1.650 | 1.599 | 1.648 | 1.648 | 315,760 |
| 2024-07-10 | 1.585 | 1.626 | 1.585 | 1.605 | 1.605 | 211,528 |
| 2024-07-09 | 1.628 | 1.655 | 1.585 | 1.585 | 1.585 | 334,471 |
| 2024-07-08 | 1.630 | 1.673 | 1.580 | 1.628 | 1.628 | 624,982 |
| 2024-07-05 | 1.582 | 1.607 | 1.570 | 1.600 | 1.600 | 413,598 |
| 2024-07-04 | 1.593 | 1.600 | 1.547 | 1.571 | 1.571 | 304,986 |
| 2024-07-03 | 1.531 | 1.617 | 1.520 | 1.577 | 1.577 | 689,731 |
| 2024-07-02 | 1.522 | 1.544 | 1.493 | 1.527 | 1.527 | 272,702 |
| 2024-07-01 | 1.520 | 1.580 | 1.503 | 1.530 | 1.530 | 941,530 |
| 2024-06-28 | 1.510 | 1.512 | 1.400 | 1.428 | 1.428 | 1,349,807 |
| 2024-06-27 | 1.565 | 1.570 | 1.473 | 1.487 | 1.487 | 739,407 |
| 2024-06-26 | 1.619 | 1.670 | 1.568 | 1.568 | 1.568 | 389,733 |
| 2024-06-25 | 1.590 | 1.613 | 1.577 | 1.600 | 1.600 | 270,906 |
| 2024-06-24 | 1.616 | 1.634 | 1.583 | 1.602 | 1.602 | 277,464 |
| 2024-06-21 | 1.650 | 1.688 | 1.606 | 1.607 | 1.607 | 553,161 |
| 2024-06-20 | 1.600 | 1.724 | 1.600 | 1.633 | 1.633 | 966,116 |
| 2024-06-19 | 1.617 | 1.692 | 1.581 | 1.593 | 1.593 | 771,438 |
| 2024-06-18 | 1.509 | 1.641 | 1.509 | 1.607 | 1.607 | 1,102,808 |
| 2024-06-17 | 1.499 | 1.541 | 1.473 | 1.489 | 1.489 | 941,029 |
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.