Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.770 | 1.792 | 1.733 | 1.788 | 1.788 | 230,593 |
| 2025-08-14 | 1.740 | 1.798 | 1.697 | 1.768 | 1.768 | 509,876 |
| 2025-08-13 | 1.726 | 1.771 | 1.715 | 1.751 | 1.751 | 342,228 |
| 2025-08-12 | 1.720 | 1.726 | 1.684 | 1.720 | 1.720 | 173,986 |
| 2025-08-11 | 1.680 | 1.747 | 1.680 | 1.722 | 1.722 | 244,095 |
| 2025-08-08 | 1.714 | 1.714 | 1.652 | 1.683 | 1.683 | 636,262 |
| 2025-08-07 | 1.730 | 1.741 | 1.698 | 1.706 | 1.706 | 222,946 |
| 2025-08-06 | 1.770 | 1.796 | 1.725 | 1.725 | 1.725 | 306,220 |
| 2025-08-05 | 1.761 | 1.776 | 1.732 | 1.751 | 1.751 | 258,769 |
| 2025-08-04 | 1.716 | 1.780 | 1.714 | 1.744 | 1.744 | 273,607 |
| 2025-08-01 | 1.770 | 1.770 | 1.687 | 1.699 | 1.699 | 319,466 |
| 2025-07-31 | 1.736 | 1.798 | 1.730 | 1.762 | 1.762 | 255,727 |
| 2025-07-30 | 1.781 | 1.781 | 1.725 | 1.733 | 1.733 | 423,401 |
| 2025-07-29 | 1.753 | 1.832 | 1.742 | 1.778 | 1.778 | 356,580 |
| 2025-07-28 | 1.757 | 1.778 | 1.740 | 1.740 | 1.740 | 312,193 |
| 2025-07-25 | 1.728 | 1.745 | 1.693 | 1.726 | 1.726 | 499,337 |
| 2025-07-24 | 1.832 | 1.832 | 1.722 | 1.738 | 1.738 | 596,053 |
| 2025-07-23 | 1.833 | 1.837 | 1.782 | 1.832 | 1.832 | 502,399 |
| 2025-07-22 | 1.847 | 1.847 | 1.791 | 1.797 | 1.797 | 521,681 |
| 2025-07-21 | 1.905 | 1.942 | 1.837 | 1.847 | 1.847 | 461,352 |
| 2025-07-18 | 2.038 | 2.038 | 1.845 | 1.905 | 1.905 | 1,081,615 |
| 2025-07-17 | 1.980 | 2.130 | 1.980 | 2.018 | 2.018 | 909,477 |
| 2025-07-16 | 2.000 | 2.036 | 1.945 | 1.957 | 1.957 | 465,070 |
| 2025-07-15 | 1.940 | 2.028 | 1.929 | 2.018 | 2.018 | 1,257,306 |
| 2025-07-14 | 1.850 | 1.938 | 1.760 | 1.932 | 1.932 | 426,222 |
| 2025-07-11 | 1.917 | 1.950 | 1.857 | 1.876 | 1.876 | 582,674 |
| 2025-07-10 | 1.868 | 1.942 | 1.836 | 1.934 | 1.934 | 723,928 |
| 2025-07-09 | 1.870 | 1.899 | 1.833 | 1.850 | 1.850 | 427,163 |
| 2025-07-08 | 1.791 | 1.879 | 1.791 | 1.866 | 1.866 | 453,519 |
| 2025-07-07 | 1.826 | 1.859 | 1.774 | 1.795 | 1.795 | 223,908 |
| 2025-07-04 | 1.811 | 1.840 | 1.760 | 1.817 | 1.817 | 483,928 |
| 2025-07-03 | 1.759 | 1.857 | 1.745 | 1.809 | 1.809 | 853,291 |
| 2025-07-02 | 1.630 | 1.761 | 1.607 | 1.739 | 1.739 | 681,294 |
| 2025-07-01 | 1.652 | 1.652 | 1.608 | 1.620 | 1.620 | 133,580 |
| 2025-06-30 | 1.590 | 1.669 | 1.566 | 1.646 | 1.646 | 300,217 |
| 2025-06-27 | 1.585 | 1.612 | 1.568 | 1.590 | 1.590 | 352,675 |
| 2025-06-26 | 1.552 | 1.607 | 1.552 | 1.587 | 1.587 | 232,160 |
| 2025-06-25 | 1.597 | 1.614 | 1.562 | 1.571 | 1.571 | 312,911 |
| 2025-06-24 | 1.577 | 1.606 | 1.559 | 1.595 | 1.595 | 392,734 |
| 2025-06-23 | 1.555 | 1.571 | 1.495 | 1.535 | 1.535 | 697,205 |
| 2025-06-20 | 1.610 | 1.636 | 1.581 | 1.585 | 1.585 | 286,077 |
| 2025-06-19 | 1.670 | 1.670 | 1.593 | 1.603 | 1.603 | 428,789 |
| 2025-06-18 | 1.712 | 1.745 | 1.651 | 1.683 | 1.683 | 379,742 |
| 2025-06-17 | 1.739 | 1.739 | 1.675 | 1.713 | 1.713 | 413,586 |
| 2025-06-16 | 1.714 | 1.814 | 1.712 | 1.757 | 1.757 | 434,466 |
| 2025-06-13 | 1.760 | 1.790 | 1.702 | 1.723 | 1.723 | 592,220 |
| 2025-06-12 | 1.808 | 1.828 | 1.770 | 1.827 | 1.827 | 478,570 |
| 2025-06-11 | 1.770 | 1.825 | 1.744 | 1.802 | 1.802 | 534,048 |
| 2025-06-10 | 1.653 | 1.762 | 1.645 | 1.760 | 1.760 | 827,571 |
| 2025-06-09 | 1.650 | 1.663 | 1.618 | 1.646 | 1.646 | 181,768 |
| 2025-06-06 | 1.658 | 1.675 | 1.627 | 1.646 | 1.646 | 335,617 |
| 2025-06-05 | 1.540 | 1.682 | 1.540 | 1.642 | 1.642 | 929,657 |
| 2025-06-04 | 1.532 | 1.556 | 1.532 | 1.540 | 1.540 | 60,427 |
| 2025-06-03 | 1.572 | 1.578 | 1.506 | 1.540 | 1.540 | 230,735 |
| 2025-06-02 | 1.560 | 1.589 | 1.549 | 1.569 | 1.569 | 156,951 |
| 2025-05-30 | 1.580 | 1.602 | 1.570 | 1.570 | 1.570 | 105,314 |
| 2025-05-29 | 1.580 | 1.628 | 1.566 | 1.580 | 1.580 | 323,425 |
| 2025-05-28 | 1.534 | 1.602 | 1.530 | 1.572 | 1.572 | 369,397 |
| 2025-05-27 | 1.506 | 1.554 | 1.505 | 1.535 | 1.535 | 259,951 |
| 2025-05-26 | 1.470 | 1.521 | 1.458 | 1.512 | 1.512 | 316,330 |
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.