Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.450 | 1.492 | 1.410 | 1.449 | 1.449 | 392,418 |
| 2025-05-22 | 1.462 | 1.474 | 1.448 | 1.456 | 1.456 | 273,505 |
| 2025-05-21 | 1.517 | 1.521 | 1.467 | 1.467 | 1.467 | 356,888 |
| 2025-05-20 | 1.540 | 1.542 | 1.507 | 1.514 | 1.514 | 236,487 |
| 2025-05-19 | 1.526 | 1.552 | 1.514 | 1.526 | 1.526 | 171,815 |
| 2025-05-16 | 1.530 | 1.535 | 1.506 | 1.521 | 1.521 | 134,518 |
| 2025-05-15 | 1.530 | 1.550 | 1.503 | 1.522 | 1.522 | 220,212 |
| 2025-05-14 | 1.599 | 1.599 | 1.529 | 1.536 | 1.536 | 343,199 |
| 2025-05-13 | 1.549 | 1.628 | 1.549 | 1.601 | 1.601 | 415,171 |
| 2025-05-12 | 1.553 | 1.573 | 1.524 | 1.548 | 1.548 | 334,472 |
| 2025-05-09 | 1.534 | 1.568 | 1.530 | 1.550 | 1.550 | 268,857 |
| 2025-05-08 | 1.538 | 1.538 | 1.506 | 1.520 | 1.520 | 240,615 |
| 2025-05-07 | 1.507 | 1.587 | 1.495 | 1.542 | 1.542 | 707,568 |
| 2025-05-06 | 1.479 | 1.511 | 1.450 | 1.474 | 1.474 | 258,355 |
| 2025-05-05 | 1.484 | 1.538 | 1.469 | 1.477 | 1.477 | 437,982 |
| 2025-05-02 | 1.508 | 1.530 | 1.466 | 1.472 | 1.472 | 499,718 |
| 2025-04-30 | 1.605 | 1.605 | 1.452 | 1.478 | 1.478 | 1,540,815 |
| 2025-04-29 | 1.680 | 1.726 | 1.668 | 1.676 | 1.676 | 246,685 |
| 2025-04-28 | 1.650 | 1.700 | 1.630 | 1.673 | 1.673 | 391,833 |
| 2025-04-25 | 1.656 | 1.684 | 1.626 | 1.640 | 1.640 | 255,354 |
| 2025-04-24 | 1.647 | 1.650 | 1.610 | 1.624 | 1.624 | 198,107 |
| 2025-04-23 | 1.641 | 1.682 | 1.610 | 1.650 | 1.650 | 169,722 |
| 2025-04-22 | 1.606 | 1.690 | 1.588 | 1.620 | 1.620 | 662,080 |
| 2025-04-17 | 1.620 | 1.640 | 1.594 | 1.595 | 1.595 | 169,736 |
| 2025-04-16 | 1.619 | 1.638 | 1.597 | 1.633 | 1.633 | 203,028 |
| 2025-04-15 | 1.568 | 1.638 | 1.546 | 1.631 | 1.631 | 347,203 |
| 2025-04-14 | 1.580 | 1.595 | 1.534 | 1.556 | 1.556 | 256,418 |
| 2025-04-11 | 1.585 | 1.590 | 1.500 | 1.537 | 1.537 | 408,716 |
| 2025-04-10 | 1.651 | 1.658 | 1.546 | 1.578 | 1.578 | 776,710 |
| 2025-04-09 | 1.495 | 1.549 | 1.412 | 1.500 | 1.500 | 912,847 |
| 2025-04-08 | 1.524 | 1.595 | 1.497 | 1.555 | 1.555 | 766,677 |
| 2025-04-07 | 1.252 | 1.518 | 1.250 | 1.474 | 1.474 | 1,508,296 |
| 2025-04-04 | 1.612 | 1.643 | 1.434 | 1.487 | 1.487 | 1,391,187 |
| 2025-04-03 | 1.527 | 1.712 | 1.522 | 1.631 | 1.631 | 1,000,911 |
| 2025-04-02 | 1.676 | 1.676 | 1.541 | 1.593 | 1.593 | 725,591 |
| 2025-04-01 | 1.605 | 1.730 | 1.480 | 1.691 | 1.691 | 2,052,904 |
| 2025-03-31 | 1.559 | 1.568 | 1.491 | 1.527 | 1.527 | 632,289 |
| 2025-03-28 | 1.600 | 1.619 | 1.565 | 1.580 | 1.580 | 413,699 |
| 2025-03-27 | 1.640 | 1.681 | 1.592 | 1.604 | 1.604 | 450,994 |
| 2025-03-26 | 1.719 | 1.743 | 1.678 | 1.683 | 1.683 | 370,370 |
| 2025-03-25 | 1.580 | 1.738 | 1.560 | 1.726 | 1.726 | 972,549 |
| 2025-03-24 | 1.680 | 1.690 | 1.558 | 1.573 | 1.573 | 755,073 |
| 2025-03-21 | 1.690 | 1.697 | 1.648 | 1.654 | 1.654 | 618,373 |
| 2025-03-20 | 1.793 | 1.800 | 1.672 | 1.694 | 1.694 | 626,927 |
| 2025-03-19 | 1.880 | 1.930 | 1.781 | 1.785 | 1.785 | 1,011,374 |
| 2025-03-18 | 1.720 | 1.890 | 1.713 | 1.890 | 1.890 | 2,025,166 |
| 2025-03-17 | 1.709 | 1.760 | 1.702 | 1.712 | 1.712 | 399,184 |
| 2025-03-14 | 1.670 | 1.752 | 1.655 | 1.691 | 1.691 | 467,138 |
| 2025-03-13 | 1.727 | 1.756 | 1.655 | 1.663 | 1.663 | 652,360 |
| 2025-03-12 | 1.750 | 1.763 | 1.690 | 1.729 | 1.729 | 748,480 |
| 2025-03-11 | 1.661 | 1.800 | 1.658 | 1.723 | 1.723 | 1,403,674 |
| 2025-03-10 | 1.705 | 1.745 | 1.605 | 1.660 | 1.660 | 987,937 |
| 2025-03-07 | 1.738 | 1.768 | 1.662 | 1.702 | 1.702 | 1,048,846 |
| 2025-03-06 | 1.759 | 1.830 | 1.582 | 1.757 | 1.757 | 3,043,723 |
| 2025-03-05 | 1.308 | 1.700 | 1.300 | 1.662 | 1.662 | 4,172,005 |
| 2025-03-04 | 1.312 | 1.331 | 1.270 | 1.275 | 1.275 | 660,062 |
| 2025-03-03 | 1.385 | 1.385 | 1.330 | 1.333 | 1.333 | 363,797 |
| 2025-02-28 | 1.302 | 1.391 | 1.261 | 1.374 | 1.374 | 701,971 |
| 2025-02-27 | 1.342 | 1.356 | 1.312 | 1.330 | 1.330 | 359,694 |
| 2025-02-26 | 1.360 | 1.380 | 1.335 | 1.354 | 1.354 | 263,858 |
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.