Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.666 | 1.666 | 1.454 | 1.508 | 1.508 | 3,041,055 |
| 2024-06-13 | 1.870 | 1.870 | 1.751 | 1.751 | 1.751 | 650,196 |
| 2024-06-12 | 1.861 | 1.892 | 1.809 | 1.873 | 1.873 | 667,576 |
| 2024-06-11 | 1.950 | 1.977 | 1.867 | 1.868 | 1.868 | 651,232 |
| 2024-06-10 | 1.990 | 1.992 | 1.928 | 1.950 | 1.950 | 497,700 |
| 2024-06-07 | 2.030 | 2.046 | 2.000 | 2.026 | 2.026 | 168,507 |
| 2024-06-06 | 2.030 | 2.080 | 2.024 | 2.030 | 2.030 | 222,010 |
| 2024-06-05 | 2.014 | 2.122 | 2.014 | 2.038 | 2.038 | 616,735 |
| 2024-06-04 | 2.040 | 2.048 | 1.998 | 2.014 | 2.014 | 493,472 |
| 2024-06-03 | 2.050 | 2.078 | 2.018 | 2.040 | 2.040 | 306,152 |
| 2024-05-31 | 2.110 | 2.110 | 2.036 | 2.042 | 2.042 | 403,365 |
| 2024-05-30 | 2.050 | 2.130 | 2.048 | 2.124 | 2.124 | 338,687 |
| 2024-05-29 | 2.088 | 2.090 | 2.060 | 2.072 | 2.072 | 255,791 |
| 2024-05-28 | 2.108 | 2.170 | 2.088 | 2.088 | 2.088 | 541,091 |
| 2024-05-27 | 2.054 | 2.140 | 2.054 | 2.108 | 2.108 | 356,011 |
| 2024-05-24 | 2.132 | 2.132 | 2.056 | 2.058 | 2.058 | 511,818 |
| 2024-05-23 | 2.126 | 2.174 | 2.100 | 2.132 | 2.132 | 367,795 |
| 2024-05-22 | 2.126 | 2.138 | 2.100 | 2.126 | 2.126 | 256,292 |
| 2024-05-21 | 2.138 | 2.158 | 2.100 | 2.132 | 2.132 | 480,219 |
| 2024-05-20 | 2.186 | 2.220 | 2.134 | 2.142 | 2.142 | 472,189 |
| 2024-05-17 | 2.260 | 2.262 | 2.148 | 2.164 | 2.164 | 774,962 |
| 2024-05-16 | 2.228 | 2.362 | 2.144 | 2.262 | 2.262 | 2,109,404 |
| 2024-05-15 | 2.246 | 2.272 | 2.104 | 2.218 | 2.218 | 1,310,064 |
| 2024-05-14 | 2.022 | 2.220 | 1.900 | 2.220 | 2.220 | 2,865,142 |
| 2024-05-13 | 2.160 | 2.160 | 2.054 | 2.146 | 2.146 | 856,054 |
| 2024-05-10 | 2.150 | 2.186 | 2.122 | 2.150 | 2.150 | 499,728 |
| 2024-05-09 | 2.080 | 2.224 | 2.080 | 2.152 | 2.152 | 927,148 |
| 2024-05-08 | 2.056 | 2.112 | 2.056 | 2.074 | 2.074 | 288,108 |
| 2024-05-07 | 2.068 | 2.084 | 2.042 | 2.068 | 2.068 | 345,351 |
| 2024-05-06 | 2.000 | 2.086 | 1.970 | 2.062 | 2.062 | 738,519 |
| 2024-05-03 | 1.900 | 1.994 | 1.900 | 1.980 | 1.980 | 624,354 |
| 2024-05-02 | 1.924 | 1.957 | 1.890 | 1.900 | 1.900 | 389,626 |
| 2024-04-30 | 1.980 | 2.000 | 1.900 | 1.919 | 1.919 | 484,079 |
| 2024-04-29 | 1.950 | 1.987 | 1.931 | 1.977 | 1.977 | 330,058 |
| 2024-04-26 | 1.871 | 1.948 | 1.871 | 1.942 | 1.942 | 262,090 |
| 2024-04-25 | 1.921 | 1.934 | 1.850 | 1.871 | 1.871 | 230,828 |
| 2024-04-24 | 1.971 | 1.980 | 1.907 | 1.922 | 1.922 | 320,148 |
| 2024-04-23 | 1.865 | 1.922 | 1.864 | 1.920 | 1.920 | 247,139 |
| 2024-04-22 | 1.800 | 1.874 | 1.800 | 1.858 | 1.858 | 274,649 |
| 2024-04-19 | 1.787 | 1.808 | 1.771 | 1.785 | 1.785 | 282,757 |
| 2024-04-18 | 1.821 | 1.827 | 1.774 | 1.814 | 1.814 | 327,698 |
| 2024-04-17 | 1.828 | 1.845 | 1.805 | 1.821 | 1.821 | 224,870 |
| 2024-04-16 | 1.848 | 1.856 | 1.821 | 1.834 | 1.834 | 417,992 |
| 2024-04-15 | 1.926 | 1.970 | 1.880 | 1.890 | 1.890 | 313,204 |
| 2024-04-12 | 1.978 | 2.010 | 1.926 | 1.926 | 1.926 | 335,710 |
| 2024-04-11 | 1.935 | 1.990 | 1.925 | 1.965 | 1.965 | 299,178 |
| 2024-04-10 | 1.920 | 1.990 | 1.920 | 1.935 | 1.935 | 337,519 |
| 2024-04-09 | 1.930 | 1.943 | 1.899 | 1.911 | 1.911 | 392,774 |
| 2024-04-08 | 1.864 | 1.960 | 1.832 | 1.931 | 1.931 | 681,679 |
| 2024-04-05 | 1.924 | 1.949 | 1.870 | 1.870 | 1.870 | 1,452,670 |
| 2024-04-04 | 2.240 | 2.280 | 1.972 | 2.004 | 2.004 | 3,256,222 |
| 2024-04-03 | 2.250 | 2.310 | 2.150 | 2.304 | 2.304 | 960,358 |
| 2024-04-02 | 2.112 | 2.290 | 2.110 | 2.212 | 2.212 | 1,204,889 |
| 2024-03-28 | 2.098 | 2.106 | 2.032 | 2.092 | 2.092 | 325,774 |
| 2024-03-27 | 2.090 | 2.118 | 2.054 | 2.084 | 2.084 | 263,684 |
| 2024-03-26 | 2.058 | 2.086 | 2.022 | 2.080 | 2.080 | 154,659 |
| 2024-03-25 | 2.118 | 2.142 | 2.028 | 2.066 | 2.066 | 632,075 |
| 2024-03-22 | 1.990 | 2.100 | 1.989 | 2.100 | 2.100 | 726,338 |
| 2024-03-21 | 2.012 | 2.056 | 1.953 | 1.994 | 1.994 | 510,459 |
| 2024-03-20 | 1.990 | 2.000 | 1.965 | 1.983 | 1.983 | 292,477 |
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.