Solutions 30 SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	2.140	2.160	2.083	2.108	2.108	535,030
2023-01-16	2.158	2.190	2.094	2.142	2.142	715,934
2023-01-13	2.120	2.244	2.108	2.144	2.144	1,317,964
2023-01-12	2.153	2.154	2.046	2.120	2.120	902,451
2023-01-11	2.058	2.162	2.048	2.141	2.141	1,212,837
2023-01-10	2.130	2.130	2.021	2.037	2.037	1,099,919
2023-01-09	2.090	2.161	2.056	2.150	2.150	1,055,137
2023-01-06	2.070	2.100	2.002	2.073	2.073	1,156,729
2023-01-05	1.960	2.150	1.947	2.063	2.063	2,316,180
2023-01-04	1.909	1.978	1.875	1.969	1.969	1,068,747
2023-01-03	1.840	1.936	1.816	1.891	1.891	1,153,393
2023-01-02	1.752	1.878	1.740	1.847	1.847	2,548,448
2022-12-30	1.707	1.776	1.700	1.706	1.706	917,894
2022-12-29	1.610	1.720	1.603	1.720	1.720	895,639
2022-12-28	1.628	1.640	1.604	1.621	1.621	621,270
2022-12-27	1.650	1.676	1.603	1.619	1.619	823,276
2022-12-23	1.600	1.656	1.582	1.639	1.639	648,755
2022-12-22	1.684	1.703	1.616	1.616	1.616	881,167
2022-12-21	1.624	1.692	1.620	1.683	1.683	433,362
2022-12-20	1.630	1.639	1.590	1.620	1.620	822,460
2022-12-19	1.680	1.717	1.645	1.653	1.653	821,963
2022-12-16	1.740	1.740	1.675	1.683	1.683	1,350,217
2022-12-15	1.800	1.824	1.745	1.746	1.746	1,065,646
2022-12-14	1.863	1.864	1.804	1.850	1.850	541,665
2022-12-13	1.782	1.932	1.782	1.882	1.882	1,372,741
2022-12-12	1.790	1.797	1.705	1.794	1.794	1,096,634
2022-12-09	1.770	1.820	1.753	1.811	1.811	632,527
2022-12-08	1.781	1.792	1.715	1.765	1.765	1,025,414
2022-12-07	1.800	1.805	1.712	1.772	1.772	1,693,055
2022-12-06	1.885	1.885	1.805	1.815	1.815	751,406
2022-12-05	1.946	1.955	1.890	1.899	1.899	824,054
2022-12-02	1.896	1.978	1.861	1.936	1.936	1,322,876
2022-12-01	1.818	2.064	1.807	1.896	1.896	3,703,169
2022-11-30	1.807	1.827	1.749	1.749	1.749	4,519,533
2022-11-29	1.830	1.830	1.751	1.798	1.798	925,923
2022-11-28	1.830	1.869	1.791	1.820	1.820	685,888
2022-11-25	1.856	1.887	1.823	1.831	1.831	524,107
2022-11-24	1.836	1.921	1.821	1.868	1.868	1,136,435
2022-11-23	1.870	1.910	1.790	1.836	1.836	899,642
2022-11-22	1.807	1.842	1.761	1.841	1.841	1,009,827
2022-11-21	1.870	1.898	1.790	1.814	1.814	1,382,818
2022-11-18	1.910	1.940	1.852	1.908	1.908	774,588
2022-11-17	1.933	2.050	1.877	1.902	1.902	860,089
2022-11-16	2.082	2.082	1.920	1.934	1.934	1,269,367
2022-11-15	2.171	2.185	2.088	2.101	2.101	855,431
2022-11-14	2.154	2.198	2.107	2.173	2.173	700,560
2022-11-11	2.067	2.162	2.001	2.146	2.146	1,804,085
2022-11-10	1.953	2.060	1.871	2.049	2.049	1,535,152
2022-11-09	2.000	2.008	1.943	1.973	1.973	580,953
2022-11-08	1.950	2.060	1.915	2.006	2.006	922,037
2022-11-07	1.887	1.961	1.854	1.948	1.948	808,860
2022-11-04	1.867	1.930	1.864	1.901	1.901	912,948
2022-11-03	1.910	1.910	1.818	1.871	1.871	831,477
2022-11-02	2.014	2.030	1.931	1.936	1.936	800,995
2022-11-01	1.960	2.062	1.956	1.996	1.996	882,585
2022-10-31	1.930	2.012	1.930	1.954	1.954	1,031,567
2022-10-28	2.212	2.300	1.923	1.926	1.926	3,309,504
2022-10-27	2.288	2.400	2.220	2.318	2.318	1,224,505
2022-10-26	2.173	2.378	2.164	2.368	2.368	1,196,603
2022-10-25	2.173	2.194	2.110	2.183	2.183	384,330

← NewerPage 17 of 22 · 1,286 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.