Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.326 | 3.386 | 3.256 | 3.319 | 3.319 | 869,098 |
| 2022-07-29 | 3.170 | 3.326 | 3.050 | 3.302 | 3.302 | 1,742,742 |
| 2022-07-28 | 3.481 | 3.499 | 3.015 | 3.151 | 3.151 | 2,558,725 |
| 2022-07-27 | 3.329 | 3.500 | 3.254 | 3.481 | 3.481 | 682,689 |
| 2022-07-26 | 3.415 | 3.450 | 3.230 | 3.230 | 3.230 | 540,843 |
| 2022-07-25 | 3.526 | 3.542 | 3.373 | 3.385 | 3.385 | 707,370 |
| 2022-07-22 | 3.500 | 3.630 | 3.457 | 3.548 | 3.548 | 745,196 |
| 2022-07-21 | 3.480 | 3.532 | 3.403 | 3.493 | 3.493 | 737,262 |
| 2022-07-20 | 3.500 | 3.581 | 3.429 | 3.485 | 3.485 | 727,303 |
| 2022-07-19 | 3.322 | 3.490 | 3.262 | 3.470 | 3.470 | 599,987 |
| 2022-07-18 | 3.400 | 3.500 | 3.364 | 3.394 | 3.394 | 384,791 |
| 2022-07-15 | 3.235 | 3.389 | 3.226 | 3.378 | 3.378 | 337,756 |
| 2022-07-14 | 3.330 | 3.392 | 3.224 | 3.247 | 3.247 | 274,887 |
| 2022-07-13 | 3.400 | 3.420 | 3.267 | 3.341 | 3.341 | 423,480 |
| 2022-07-12 | 3.440 | 3.462 | 3.362 | 3.428 | 3.428 | 249,899 |
| 2022-07-11 | 3.490 | 3.664 | 3.430 | 3.489 | 3.489 | 641,575 |
| 2022-07-08 | 3.530 | 3.641 | 3.431 | 3.570 | 3.570 | 1,095,059 |
| 2022-07-07 | 3.523 | 3.550 | 3.395 | 3.550 | 3.550 | 704,775 |
| 2022-07-06 | 3.329 | 3.445 | 3.283 | 3.367 | 3.367 | 718,542 |
| 2022-07-05 | 3.470 | 3.550 | 3.260 | 3.298 | 3.298 | 791,346 |
| 2022-07-04 | 3.564 | 3.564 | 3.349 | 3.406 | 3.406 | 717,601 |
| 2022-07-01 | 3.580 | 3.601 | 3.411 | 3.531 | 3.531 | 687,154 |
| 2022-06-30 | 3.700 | 3.700 | 3.511 | 3.588 | 3.588 | 611,878 |
| 2022-06-29 | 3.851 | 3.851 | 3.740 | 3.758 | 3.758 | 375,838 |
| 2022-06-28 | 3.950 | 3.967 | 3.851 | 3.851 | 3.851 | 466,914 |
| 2022-06-27 | 3.829 | 4.013 | 3.820 | 3.864 | 3.864 | 752,851 |
| 2022-06-24 | 3.870 | 3.870 | 3.736 | 3.769 | 3.769 | 723,967 |
| 2022-06-23 | 3.902 | 3.980 | 3.809 | 3.856 | 3.856 | 339,974 |
| 2022-06-22 | 3.820 | 3.997 | 3.806 | 3.942 | 3.942 | 371,039 |
| 2022-06-21 | 4.070 | 4.126 | 3.935 | 3.935 | 3.935 | 435,667 |
| 2022-06-20 | 4.034 | 4.042 | 3.936 | 4.033 | 4.033 | 494,646 |
| 2022-06-17 | 3.850 | 4.013 | 3.804 | 3.995 | 3.995 | 476,884 |
| 2022-06-16 | 4.098 | 4.300 | 3.841 | 3.846 | 3.846 | 1,221,897 |
| 2022-06-15 | 3.700 | 4.070 | 3.677 | 4.025 | 4.025 | 1,351,788 |
| 2022-06-14 | 3.900 | 3.907 | 3.600 | 3.658 | 3.658 | 1,263,824 |
| 2022-06-13 | 4.380 | 4.380 | 3.660 | 3.798 | 3.798 | 3,829,915 |
| 2022-06-10 | 5.032 | 5.036 | 4.380 | 4.460 | 4.460 | 2,605,930 |
| 2022-06-09 | 5.240 | 5.240 | 4.982 | 5.044 | 5.044 | 951,732 |
| 2022-06-08 | 5.350 | 5.350 | 5.214 | 5.256 | 5.256 | 424,801 |
| 2022-06-07 | 5.396 | 5.400 | 5.254 | 5.316 | 5.316 | 263,940 |
| 2022-06-06 | 5.360 | 5.430 | 5.322 | 5.406 | 5.406 | 297,807 |
| 2022-06-03 | 5.402 | 5.422 | 5.288 | 5.298 | 5.298 | 355,310 |
| 2022-06-02 | 5.374 | 5.394 | 5.270 | 5.350 | 5.350 | 237,406 |
| 2022-06-01 | 5.510 | 5.510 | 5.312 | 5.332 | 5.332 | 368,983 |
| 2022-05-31 | 5.620 | 5.622 | 5.450 | 5.472 | 5.472 | 524,799 |
| 2022-05-30 | 5.706 | 5.760 | 5.612 | 5.650 | 5.650 | 419,873 |
| 2022-05-27 | 5.598 | 5.648 | 5.542 | 5.640 | 5.640 | 322,243 |
| 2022-05-26 | 5.376 | 5.588 | 5.284 | 5.588 | 5.588 | 397,368 |
| 2022-05-25 | 5.420 | 5.420 | 5.250 | 5.404 | 5.404 | 491,450 |
| 2022-05-24 | 5.574 | 5.618 | 5.372 | 5.372 | 5.372 | 592,319 |
| 2022-05-23 | 5.668 | 5.778 | 5.578 | 5.600 | 5.600 | 707,865 |
| 2022-05-20 | 5.570 | 5.680 | 5.550 | 5.592 | 5.592 | 258,629 |
| 2022-05-19 | 5.520 | 5.698 | 5.472 | 5.570 | 5.570 | 726,059 |
| 2022-05-18 | 5.760 | 5.850 | 5.570 | 5.582 | 5.582 | 578,842 |
| 2022-05-17 | 5.632 | 5.794 | 5.628 | 5.744 | 5.744 | 594,301 |
| 2022-05-16 | 5.570 | 5.676 | 5.540 | 5.584 | 5.584 | 581,313 |
| 2022-05-13 | 5.542 | 5.636 | 5.470 | 5.532 | 5.532 | 893,769 |
| 2022-05-12 | 5.288 | 5.514 | 5.276 | 5.482 | 5.482 | 527,784 |
| 2022-05-11 | 5.322 | 5.462 | 5.286 | 5.396 | 5.396 | 877,448 |
| 2022-05-10 | 5.200 | 5.430 | 5.178 | 5.316 | 5.316 | 852,402 |
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.