Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.420 | 5.536 | 5.158 | 5.190 | 5.190 | 1,195,950 |
| 2022-05-06 | 5.190 | 5.350 | 5.150 | 5.318 | 5.318 | 711,738 |
| 2022-05-05 | 5.420 | 5.550 | 5.214 | 5.220 | 5.220 | 755,949 |
| 2022-05-04 | 5.250 | 5.424 | 5.180 | 5.286 | 5.286 | 887,911 |
| 2022-05-03 | 5.410 | 5.428 | 5.212 | 5.254 | 5.254 | 1,078,280 |
| 2022-05-02 | 5.350 | 5.492 | 5.242 | 5.420 | 5.420 | 1,090,365 |
| 2022-04-29 | 5.450 | 5.566 | 5.224 | 5.566 | 5.566 | 2,722,622 |
| 2022-04-28 | 5.950 | 6.000 | 5.210 | 5.286 | 5.286 | 7,555,737 |
| 2022-04-27 | 6.502 | 6.502 | 6.310 | 6.342 | 6.342 | 974,444 |
| 2022-04-26 | 6.698 | 6.698 | 6.516 | 6.534 | 6.534 | 538,412 |
| 2022-04-25 | 6.700 | 6.730 | 6.500 | 6.652 | 6.652 | 703,015 |
| 2022-04-22 | 7.282 | 7.600 | 6.554 | 6.740 | 6.740 | 3,235,736 |
| 2022-04-21 | 6.594 | 6.656 | 6.530 | 6.620 | 6.620 | 396,390 |
| 2022-04-20 | 6.600 | 6.620 | 6.470 | 6.536 | 6.536 | 478,393 |
| 2022-04-19 | 6.750 | 6.762 | 6.336 | 6.520 | 6.520 | 855,295 |
| 2022-04-14 | 6.640 | 6.820 | 6.620 | 6.734 | 6.734 | 494,209 |
| 2022-04-13 | 6.870 | 6.888 | 6.670 | 6.788 | 6.788 | 579,481 |
| 2022-04-12 | 6.850 | 6.986 | 6.676 | 6.870 | 6.870 | 435,624 |
| 2022-04-11 | 7.010 | 7.052 | 6.870 | 6.894 | 6.894 | 405,062 |
| 2022-04-08 | 7.300 | 7.390 | 6.994 | 7.036 | 7.036 | 598,776 |
| 2022-04-07 | 7.388 | 7.420 | 7.144 | 7.168 | 7.168 | 484,603 |
| 2022-04-06 | 7.696 | 7.740 | 7.128 | 7.370 | 7.370 | 1,292,492 |
| 2022-04-05 | 7.950 | 8.120 | 7.652 | 7.654 | 7.654 | 672,017 |
| 2022-04-04 | 7.596 | 8.016 | 7.538 | 7.948 | 7.948 | 1,025,040 |
| 2022-04-01 | 7.400 | 7.580 | 7.314 | 7.500 | 7.500 | 553,302 |
| 2022-03-31 | 7.700 | 7.700 | 7.405 | 7.410 | 7.410 | 510,935 |
| 2022-03-30 | 7.870 | 7.870 | 7.595 | 7.650 | 7.650 | 502,620 |
| 2022-03-29 | 7.800 | 7.980 | 7.720 | 7.850 | 7.850 | 997,938 |
| 2022-03-28 | 7.640 | 7.775 | 7.590 | 7.600 | 7.600 | 410,138 |
| 2022-03-25 | 7.680 | 7.865 | 7.560 | 7.605 | 7.605 | 526,324 |
| 2022-03-24 | 7.985 | 8.070 | 7.585 | 7.655 | 7.655 | 974,536 |
| 2022-03-23 | 8.000 | 8.035 | 7.865 | 8.000 | 8.000 | 570,669 |
| 2022-03-22 | 7.750 | 8.090 | 7.750 | 8.045 | 8.045 | 1,263,403 |
| 2022-03-21 | 7.650 | 7.820 | 7.580 | 7.805 | 7.805 | 537,567 |
| 2022-03-18 | 7.670 | 7.740 | 7.515 | 7.735 | 7.735 | 597,232 |
| 2022-03-17 | 7.740 | 7.790 | 7.620 | 7.700 | 7.700 | 625,092 |
| 2022-03-16 | 7.750 | 7.980 | 7.595 | 7.675 | 7.675 | 1,290,539 |
| 2022-03-15 | 7.510 | 7.720 | 7.410 | 7.605 | 7.605 | 1,143,479 |
| 2022-03-14 | 7.225 | 7.660 | 7.200 | 7.660 | 7.660 | 1,980,710 |
| 2022-03-11 | 6.800 | 7.150 | 6.620 | 7.095 | 7.095 | 1,862,469 |
| 2022-03-10 | 6.985 | 7.030 | 6.745 | 6.765 | 6.765 | 935,397 |
| 2022-03-09 | 6.550 | 7.075 | 6.435 | 7.040 | 7.040 | 2,101,789 |
| 2022-03-08 | 6.010 | 6.770 | 5.950 | 6.295 | 6.295 | 1,576,025 |
| 2022-03-07 | 6.425 | 6.530 | 5.830 | 6.135 | 6.135 | 3,095,579 |
| 2022-03-04 | 7.500 | 7.530 | 6.900 | 6.905 | 6.905 | 1,739,163 |
| 2022-03-03 | 7.770 | 8.050 | 7.500 | 7.550 | 7.550 | 1,070,416 |
| 2022-03-02 | 7.750 | 8.040 | 7.475 | 7.730 | 7.730 | 1,981,696 |
| 2022-03-01 | 7.905 | 8.250 | 7.460 | 7.875 | 7.875 | 3,576,231 |
| 2022-02-28 | 6.680 | 7.945 | 6.680 | 7.905 | 7.905 | 5,936,824 |
| 2022-02-25 | 6.515 | 6.990 | 6.450 | 6.920 | 6.920 | 1,849,718 |
| 2022-02-24 | 6.605 | 6.985 | 6.190 | 6.370 | 6.370 | 3,086,841 |
| 2022-02-23 | 6.975 | 7.160 | 6.940 | 6.990 | 6.990 | 1,005,332 |
| 2022-02-22 | 6.355 | 7.185 | 6.310 | 7.000 | 7.000 | 2,039,565 |
| 2022-02-21 | 6.950 | 6.970 | 6.685 | 6.810 | 6.810 | 1,132,578 |
| 2022-02-18 | 6.910 | 7.015 | 6.855 | 6.910 | 6.910 | 600,885 |
| 2022-02-17 | 7.250 | 7.250 | 6.960 | 6.965 | 6.965 | 822,041 |
| 2022-02-16 | 7.105 | 7.260 | 7.065 | 7.105 | 7.105 | 947,255 |
| 2022-02-15 | 6.990 | 7.120 | 6.920 | 7.105 | 7.105 | 623,335 |
| 2022-02-14 | 6.900 | 7.125 | 6.675 | 7.075 | 7.075 | 1,437,761 |
| 2022-02-11 | 7.030 | 7.135 | 7.005 | 7.065 | 7.065 | 465,451 |
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.