Solutions 30 SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.100	7.200	6.950	7.125	7.125	650,373
2022-02-09	7.100	7.160	7.015	7.030	7.030	388,160
2022-02-08	6.885	7.050	6.875	7.045	7.045	440,551
2022-02-07	6.845	7.030	6.645	6.900	6.900	673,467
2022-02-04	7.015	7.040	6.810	6.820	6.820	629,077
2022-02-03	7.050	7.100	6.905	6.980	6.980	764,987
2022-02-02	7.070	7.280	7.030	7.105	7.105	1,095,572
2022-02-01	6.985	7.305	6.805	7.020	7.020	2,010,754
2022-01-31	6.400	6.960	6.400	6.935	6.935	2,265,287
2022-01-28	6.175	6.415	6.040	6.335	6.335	1,028,432
2022-01-27	6.050	6.210	5.800	6.125	6.125	1,861,607
2022-01-26	6.070	6.365	6.070	6.320	6.320	987,815
2022-01-25	6.085	6.280	5.955	6.015	6.015	889,888
2022-01-24	6.260	6.340	5.950	6.095	6.095	1,649,221
2022-01-21	6.520	6.555	6.290	6.425	6.425	1,072,993
2022-01-20	6.500	6.670	6.500	6.645	6.645	435,590
2022-01-19	6.680	6.745	6.535	6.565	6.565	641,634
2022-01-18	6.930	6.930	6.750	6.755	6.755	446,630
2022-01-17	6.835	6.965	6.715	6.945	6.945	778,837
2022-01-14	6.800	6.910	6.700	6.850	6.850	492,672
2022-01-13	6.785	6.945	6.750	6.935	6.935	602,435
2022-01-12	6.595	6.895	6.575	6.850	6.850	836,662
2022-01-11	6.525	6.650	6.480	6.575	6.575	720,697
2022-01-10	6.730	6.805	6.370	6.405	6.405	1,544,212
2022-01-07	6.880	6.890	6.715	6.745	6.745	682,034
2022-01-06	6.800	6.960	6.790	6.840	6.840	844,447
2022-01-05	6.955	7.065	6.740	7.020	7.020	1,112,356
2022-01-04	7.395	7.420	6.880	6.905	6.905	1,595,719
2022-01-03	7.130	7.445	7.085	7.370	7.370	1,541,627
2021-12-31	6.955	7.095	6.870	7.095	7.095	501,596
2021-12-30	6.695	7.065	6.695	6.960	6.960	1,157,259
2021-12-29	6.720	6.830	6.685	6.720	6.720	585,676
2021-12-28	6.760	6.790	6.710	6.710	6.710	563,208
2021-12-27	6.810	6.860	6.740	6.810	6.810	582,219
2021-12-24	6.800	6.915	6.790	6.840	6.840	165,953
2021-12-23	6.930	6.940	6.815	6.840	6.840	321,430
2021-12-22	6.790	6.975	6.755	6.890	6.890	831,719
2021-12-21	6.915	6.915	6.740	6.760	6.760	602,949
2021-12-20	7.020	7.030	6.725	6.810	6.810	1,226,719
2021-12-17	7.030	7.225	6.890	7.185	7.185	1,675,759
2021-12-16	7.160	7.255	7.030	7.065	7.065	1,520,844
2021-12-15	7.020	7.140	7.000	7.095	7.095	468,438
2021-12-14	7.040	7.140	6.970	7.010	7.010	577,172
2021-12-13	7.150	7.180	7.020	7.050	7.050	565,722
2021-12-10	7.035	7.185	7.005	7.050	7.050	565,928
2021-12-09	7.070	7.240	7.035	7.055	7.055	615,783
2021-12-08	7.175	7.175	6.980	7.080	7.080	973,868
2021-12-07	6.740	7.235	6.735	7.195	7.195	2,462,567
2021-12-06	7.195	7.200	6.410	6.615	6.615	2,300,970
2021-12-03	6.825	7.430	6.590	6.775	6.775	4,940,566
2021-12-02	6.395	6.520	6.285	6.325	6.325	1,080,723
2021-12-01	6.460	6.650	6.355	6.500	6.500	1,189,099
2021-11-30	6.390	6.575	6.290	6.425	6.425	1,055,586
2021-11-29	6.345	6.655	6.320	6.500	6.500	1,293,401
2021-11-26	6.550	6.660	6.280	6.515	6.515	1,674,939
2021-11-25	6.780	6.890	6.610	6.800	6.800	822,593
2021-11-24	6.615	6.830	6.560	6.745	6.745	757,861
2021-11-23	6.900	6.910	6.540	6.640	6.640	1,559,850
2021-11-22	6.955	7.115	6.780	6.900	6.900	932,734
2021-11-19	7.000	7.215	6.940	7.010	7.010	781,627

← NewerPage 21 of 22 · 1,281 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.