Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.910 | 0.910 | 0.874 | 0.886 | 0.886 | 810,050 |
| 2025-11-06 | 0.910 | 0.937 | 0.886 | 0.900 | 0.900 | 727,608 |
| 2025-11-05 | 0.956 | 0.964 | 0.934 | 0.952 | 0.952 | 445,660 |
| 2025-11-04 | 0.980 | 0.980 | 0.961 | 0.961 | 0.961 | 232,133 |
| 2025-11-03 | 1.000 | 1.000 | 0.981 | 0.989 | 0.989 | 141,182 |
| 2025-10-31 | 0.977 | 1.005 | 0.975 | 0.997 | 0.997 | 317,185 |
| 2025-10-30 | 0.978 | 0.999 | 0.967 | 0.994 | 0.994 | 325,968 |
| 2025-10-29 | 0.999 | 1.017 | 0.980 | 0.980 | 0.980 | 353,071 |
| 2025-10-28 | 1.012 | 1.012 | 0.980 | 1.000 | 1.000 | 525,645 |
| 2025-10-27 | 1.030 | 1.030 | 1.012 | 1.012 | 1.012 | 215,714 |
| 2025-10-24 | 1.030 | 1.035 | 1.017 | 1.024 | 1.024 | 263,946 |
| 2025-10-23 | 1.039 | 1.058 | 1.025 | 1.035 | 1.035 | 358,401 |
| 2025-10-22 | 1.035 | 1.045 | 1.024 | 1.040 | 1.040 | 210,748 |
| 2025-10-21 | 1.035 | 1.042 | 1.018 | 1.034 | 1.034 | 243,269 |
| 2025-10-20 | 1.019 | 1.040 | 0.997 | 1.038 | 1.038 | 351,253 |
| 2025-10-17 | 1.020 | 1.025 | 1.000 | 1.012 | 1.012 | 460,698 |
| 2025-10-16 | 1.010 | 1.049 | 1.008 | 1.037 | 1.037 | 815,859 |
| 2025-10-15 | 0.992 | 1.040 | 0.990 | 1.004 | 1.004 | 584,897 |
| 2025-10-14 | 0.991 | 0.991 | 0.962 | 0.978 | 0.978 | 455,183 |
| 2025-10-13 | 0.990 | 1.016 | 0.985 | 0.990 | 0.990 | 490,704 |
| 2025-10-10 | 1.010 | 1.026 | 0.990 | 0.990 | 0.990 | 707,224 |
| 2025-10-09 | 1.012 | 1.024 | 1.007 | 1.010 | 1.010 | 436,292 |
| 2025-10-08 | 1.012 | 1.032 | 1.010 | 1.012 | 1.012 | 440,653 |
| 2025-10-07 | 1.020 | 1.031 | 1.007 | 1.014 | 1.014 | 677,382 |
| 2025-10-06 | 1.044 | 1.059 | 1.013 | 1.031 | 1.031 | 1,096,208 |
| 2025-10-03 | 1.053 | 1.078 | 1.050 | 1.066 | 1.066 | 478,838 |
| 2025-10-02 | 1.060 | 1.083 | 1.050 | 1.051 | 1.051 | 525,939 |
| 2025-10-01 | 1.060 | 1.079 | 1.045 | 1.059 | 1.059 | 621,942 |
| 2025-09-30 | 1.026 | 1.071 | 1.024 | 1.062 | 1.062 | 948,242 |
| 2025-09-29 | 1.030 | 1.051 | 1.024 | 1.025 | 1.025 | 488,310 |
| 2025-09-26 | 1.026 | 1.040 | 1.026 | 1.028 | 1.028 | 393,451 |
| 2025-09-25 | 1.066 | 1.071 | 1.026 | 1.027 | 1.027 | 769,126 |
| 2025-09-24 | 1.040 | 1.115 | 1.031 | 1.069 | 1.069 | 1,703,068 |
| 2025-09-23 | 1.034 | 1.062 | 1.023 | 1.037 | 1.037 | 974,099 |
| 2025-09-22 | 1.041 | 1.064 | 1.000 | 1.034 | 1.034 | 2,255,491 |
| 2025-09-19 | 1.168 | 1.175 | 1.017 | 1.037 | 1.037 | 4,675,869 |
| 2025-09-18 | 1.200 | 1.324 | 1.124 | 1.146 | 1.146 | 6,362,508 |
| 2025-09-17 | 1.649 | 1.657 | 1.573 | 1.613 | 1.613 | 441,883 |
| 2025-09-16 | 1.642 | 1.669 | 1.613 | 1.628 | 1.628 | 305,894 |
| 2025-09-15 | 1.675 | 1.749 | 1.646 | 1.646 | 1.646 | 515,244 |
| 2025-09-12 | 1.648 | 1.675 | 1.612 | 1.650 | 1.650 | 265,501 |
| 2025-09-11 | 1.638 | 1.675 | 1.600 | 1.638 | 1.638 | 337,741 |
| 2025-09-10 | 1.608 | 1.686 | 1.600 | 1.645 | 1.645 | 883,141 |
| 2025-09-09 | 1.456 | 1.612 | 1.456 | 1.585 | 1.585 | 917,745 |
| 2025-09-08 | 1.451 | 1.490 | 1.434 | 1.456 | 1.456 | 397,343 |
| 2025-09-05 | 1.466 | 1.514 | 1.450 | 1.450 | 1.450 | 676,922 |
| 2025-09-04 | 1.415 | 1.499 | 1.406 | 1.452 | 1.452 | 938,745 |
| 2025-09-03 | 1.485 | 1.498 | 1.383 | 1.383 | 1.383 | 735,360 |
| 2025-09-02 | 1.552 | 1.569 | 1.454 | 1.477 | 1.477 | 968,984 |
| 2025-09-01 | 1.705 | 1.730 | 1.550 | 1.562 | 1.562 | 1,786,244 |
| 2025-08-29 | 1.750 | 1.773 | 1.703 | 1.714 | 1.714 | 390,487 |
| 2025-08-28 | 1.791 | 1.829 | 1.742 | 1.742 | 1.742 | 751,171 |
| 2025-08-27 | 1.830 | 1.852 | 1.752 | 1.794 | 1.794 | 587,820 |
| 2025-08-26 | 1.939 | 1.961 | 1.815 | 1.829 | 1.829 | 931,367 |
| 2025-08-25 | 2.062 | 2.078 | 1.961 | 1.980 | 1.980 | 726,912 |
| 2025-08-22 | 1.924 | 2.070 | 1.908 | 2.060 | 2.060 | 1,184,085 |
| 2025-08-21 | 1.818 | 1.941 | 1.818 | 1.927 | 1.927 | 1,049,231 |
| 2025-08-20 | 1.820 | 1.854 | 1.797 | 1.818 | 1.818 | 206,608 |
| 2025-08-19 | 1.803 | 1.864 | 1.800 | 1.845 | 1.845 | 546,135 |
| 2025-08-18 | 1.790 | 1.835 | 1.781 | 1.814 | 1.814 | 401,771 |
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.