Solutions 30 SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	2.124	2.166	2.092	2.149	2.149	528,871
2022-10-21	2.117	2.156	2.050	2.134	2.134	310,732
2022-10-20	2.083	2.148	2.056	2.138	2.138	546,066
2022-10-19	2.216	2.216	2.100	2.105	2.105	549,037
2022-10-18	2.332	2.332	2.178	2.185	2.185	1,201,931
2022-10-17	2.107	2.174	2.060	2.174	2.174	789,798
2022-10-14	2.089	2.160	2.033	2.081	2.081	1,511,445
2022-10-13	1.961	2.049	1.919	2.049	2.049	1,079,626
2022-10-12	2.050	2.060	1.959	1.961	1.961	508,202
2022-10-11	2.017	2.070	2.002	2.055	2.055	395,376
2022-10-10	2.050	2.109	2.020	2.038	2.038	820,969
2022-10-07	2.185	2.217	2.046	2.080	2.080	1,382,526
2022-10-06	2.200	2.281	2.193	2.218	2.218	581,006
2022-10-05	2.249	2.341	2.209	2.210	2.210	838,357
2022-10-04	2.345	2.390	2.193	2.234	2.234	1,780,558
2022-10-03	2.045	2.236	2.020	2.236	2.236	1,727,246
2022-09-30	1.910	2.137	1.910	2.115	2.115	3,583,072
2022-09-29	1.950	2.090	1.901	1.923	1.923	4,965,542
2022-09-28	2.350	2.376	2.243	2.353	2.353	757,640
2022-09-27	2.400	2.424	2.341	2.345	2.345	437,048
2022-09-26	2.307	2.420	2.290	2.379	2.379	872,550
2022-09-23	2.396	2.440	2.289	2.352	2.352	1,639,267
2022-09-22	2.514	2.560	2.445	2.450	2.450	735,319
2022-09-21	2.560	2.637	2.520	2.619	2.619	756,206
2022-09-20	2.700	2.753	2.610	2.617	2.617	384,128
2022-09-19	2.700	2.718	2.620	2.699	2.699	496,354
2022-09-16	2.780	2.800	2.702	2.731	2.731	575,168
2022-09-15	2.896	2.919	2.809	2.822	2.822	366,420
2022-09-14	2.861	2.970	2.843	2.896	2.896	405,168
2022-09-13	3.078	3.133	2.908	2.908	2.908	973,120
2022-09-12	2.991	3.094	2.951	3.092	3.092	1,167,340
2022-09-09	2.814	2.959	2.791	2.959	2.959	1,349,205
2022-09-08	2.870	2.870	2.700	2.790	2.790	764,368
2022-09-07	2.876	2.876	2.799	2.846	2.846	306,593
2022-09-06	2.906	2.960	2.833	2.874	2.874	369,116
2022-09-05	2.843	2.905	2.820	2.884	2.884	332,557
2022-09-02	2.830	2.956	2.811	2.944	2.944	623,724
2022-09-01	2.886	2.886	2.760	2.781	2.781	828,278
2022-08-31	2.939	2.971	2.882	2.920	2.920	421,972
2022-08-30	2.956	3.007	2.854	2.913	2.913	606,130
2022-08-29	2.878	2.970	2.840	2.917	2.917	597,166
2022-08-26	3.120	3.139	2.950	2.957	2.957	1,089,646
2022-08-25	3.090	3.158	3.050	3.090	3.090	341,442
2022-08-24	3.113	3.136	3.015	3.120	3.120	870,725
2022-08-23	3.060	3.180	3.050	3.134	3.134	361,367
2022-08-22	3.230	3.253	3.090	3.120	3.120	522,706
2022-08-19	3.350	3.363	3.230	3.250	3.250	610,995
2022-08-18	3.352	3.424	3.336	3.392	3.392	310,777
2022-08-17	3.582	3.582	3.365	3.387	3.387	763,091
2022-08-16	3.616	3.670	3.531	3.561	3.561	574,850
2022-08-15	3.670	3.673	3.569	3.603	3.603	437,928
2022-08-12	3.563	3.650	3.542	3.646	3.646	720,201
2022-08-11	3.586	3.680	3.503	3.586	3.586	1,023,317
2022-08-10	3.381	3.580	3.336	3.568	3.568	1,144,286
2022-08-09	3.535	3.535	3.375	3.414	3.414	740,465
2022-08-08	3.447	3.560	3.401	3.545	3.545	1,023,706
2022-08-05	3.411	3.483	3.361	3.446	3.446	1,135,271
2022-08-04	3.433	3.527	3.373	3.425	3.425	1,258,594
2022-08-03	3.249	3.429	3.220	3.428	3.428	1,084,888
2022-08-02	3.273	3.288	3.171	3.238	3.238	940,799

← NewerPage 18 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.