Solutions 30 SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.884 | 0.893 | 0.853 | 0.865 | 0.865 | 419,305 |
| 2024-11-28 | 0.893 | 0.940 | 0.882 | 0.884 | 0.884 | 598,316 |
| 2024-11-27 | 0.888 | 0.908 | 0.873 | 0.894 | 0.894 | 340,677 |
| 2024-11-26 | 0.910 | 0.913 | 0.886 | 0.892 | 0.892 | 350,263 |
| 2024-11-25 | 0.915 | 0.927 | 0.889 | 0.925 | 0.925 | 327,826 |
| 2024-11-22 | 0.867 | 0.910 | 0.860 | 0.900 | 0.900 | 572,181 |
| 2024-11-21 | 0.931 | 0.946 | 0.880 | 0.880 | 0.880 | 729,186 |
| 2024-11-20 | 0.953 | 0.970 | 0.925 | 0.928 | 0.928 | 592,222 |
| 2024-11-19 | 0.954 | 0.969 | 0.912 | 0.929 | 0.929 | 429,821 |
| 2024-11-18 | 0.961 | 0.981 | 0.950 | 0.955 | 0.955 | 360,300 |
| 2024-11-15 | 0.963 | 0.994 | 0.946 | 0.965 | 0.965 | 374,744 |
| 2024-11-14 | 0.964 | 0.987 | 0.934 | 0.977 | 0.977 | 636,069 |
| 2024-11-13 | 0.994 | 1.016 | 0.935 | 0.955 | 0.955 | 980,359 |
| 2024-11-12 | 1.080 | 1.080 | 0.985 | 0.994 | 0.994 | 1,310,715 |
| 2024-11-11 | 1.082 | 1.108 | 1.080 | 1.083 | 1.083 | 153,428 |
| 2024-11-08 | 1.098 | 1.100 | 1.062 | 1.076 | 1.076 | 338,832 |
| 2024-11-07 | 1.074 | 1.110 | 1.074 | 1.097 | 1.097 | 375,204 |
| 2024-11-06 | 1.112 | 1.170 | 1.080 | 1.082 | 1.082 | 685,333 |
| 2024-11-05 | 1.160 | 1.161 | 1.044 | 1.105 | 1.105 | 1,854,106 |
| 2024-11-04 | 1.208 | 1.265 | 1.199 | 1.211 | 1.211 | 687,978 |
| 2024-11-01 | 1.222 | 1.238 | 1.198 | 1.210 | 1.210 | 431,570 |
| 2024-10-31 | 1.247 | 1.272 | 1.208 | 1.224 | 1.224 | 439,682 |
| 2024-10-30 | 1.250 | 1.264 | 1.222 | 1.235 | 1.235 | 322,250 |
| 2024-10-29 | 1.194 | 1.262 | 1.175 | 1.255 | 1.255 | 911,417 |
| 2024-10-28 | 1.162 | 1.210 | 1.138 | 1.172 | 1.172 | 590,338 |
| 2024-10-25 | 1.150 | 1.186 | 1.117 | 1.162 | 1.162 | 480,037 |
| 2024-10-24 | 1.138 | 1.173 | 1.130 | 1.147 | 1.147 | 326,208 |
| 2024-10-23 | 1.150 | 1.165 | 1.133 | 1.139 | 1.139 | 314,083 |
| 2024-10-22 | 1.155 | 1.168 | 1.136 | 1.162 | 1.162 | 350,978 |
| 2024-10-21 | 1.179 | 1.192 | 1.150 | 1.155 | 1.155 | 279,488 |
| 2024-10-18 | 1.180 | 1.217 | 1.174 | 1.184 | 1.184 | 441,810 |
| 2024-10-17 | 1.185 | 1.197 | 1.178 | 1.178 | 1.178 | 327,090 |
| 2024-10-16 | 1.180 | 1.214 | 1.176 | 1.181 | 1.181 | 264,730 |
| 2024-10-15 | 1.180 | 1.218 | 1.163 | 1.191 | 1.191 | 344,800 |
| 2024-10-14 | 1.165 | 1.210 | 1.162 | 1.184 | 1.184 | 389,519 |
| 2024-10-11 | 1.220 | 1.250 | 1.145 | 1.160 | 1.160 | 981,330 |
| 2024-10-10 | 1.306 | 1.310 | 1.183 | 1.220 | 1.220 | 1,573,538 |
| 2024-10-09 | 1.318 | 1.326 | 1.299 | 1.306 | 1.306 | 439,796 |
| 2024-10-08 | 1.350 | 1.368 | 1.322 | 1.322 | 1.322 | 378,708 |
| 2024-10-07 | 1.377 | 1.382 | 1.350 | 1.352 | 1.352 | 188,926 |
| 2024-10-04 | 1.341 | 1.406 | 1.341 | 1.379 | 1.379 | 324,417 |
| 2024-10-03 | 1.355 | 1.373 | 1.325 | 1.348 | 1.348 | 530,808 |
| 2024-10-02 | 1.368 | 1.385 | 1.345 | 1.364 | 1.364 | 396,553 |
| 2024-10-01 | 1.460 | 1.461 | 1.366 | 1.373 | 1.373 | 697,275 |
| 2024-09-30 | 1.545 | 1.550 | 1.425 | 1.428 | 1.428 | 632,812 |
| 2024-09-27 | 1.538 | 1.579 | 1.523 | 1.547 | 1.547 | 561,867 |
| 2024-09-26 | 1.430 | 1.544 | 1.425 | 1.520 | 1.520 | 786,545 |
| 2024-09-25 | 1.398 | 1.428 | 1.396 | 1.401 | 1.401 | 170,212 |
| 2024-09-24 | 1.400 | 1.438 | 1.394 | 1.398 | 1.398 | 132,457 |
| 2024-09-23 | 1.445 | 1.445 | 1.380 | 1.390 | 1.390 | 378,113 |
| 2024-09-20 | 1.450 | 1.488 | 1.426 | 1.446 | 1.446 | 341,442 |
| 2024-09-19 | 1.440 | 1.583 | 1.405 | 1.435 | 1.435 | 1,275,053 |
| 2024-09-18 | 1.500 | 1.536 | 1.471 | 1.480 | 1.480 | 553,101 |
| 2024-09-17 | 1.502 | 1.522 | 1.477 | 1.508 | 1.508 | 193,748 |
| 2024-09-16 | 1.529 | 1.529 | 1.480 | 1.496 | 1.496 | 251,023 |
| 2024-09-13 | 1.515 | 1.560 | 1.511 | 1.544 | 1.544 | 162,826 |
| 2024-09-12 | 1.490 | 1.562 | 1.490 | 1.515 | 1.515 | 265,260 |
| 2024-09-11 | 1.507 | 1.507 | 1.436 | 1.473 | 1.473 | 228,662 |
| 2024-09-10 | 1.490 | 1.570 | 1.490 | 1.510 | 1.510 | 218,749 |
| 2024-09-09 | 1.491 | 1.540 | 1.490 | 1.500 | 1.500 | 139,704 |
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.