SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	53.375	54.100	50.360	50.360	50.360	291
2026-10-21	53.525	54.100	53.525	53.525	53.525	291
2026-10-20	54.100	54.100	51.725	51.725	51.725	5
2026-10-19	56.000	56.000	54.100	56.000	56.000	21
2026-10-16	57.625	57.625	54.100	57.625	57.625	176
2026-10-15	58.850	58.850	55.800	57.450	57.450	107,937
2026-10-14	61.475	64.050	60.550	60.550	60.550	4,902
2026-10-13	58.450	62.700	57.950	62.400	62.400	657
2026-10-12	59.625	60.000	58.800	59.750	59.750	1,788
2026-10-09	57.775	59.150	57.150	58.550	58.550	75
2026-10-08	58.200	58.750	57.550	57.675	57.675	78,693
2026-10-07	59.525	60.450	58.400	58.400	58.400	89
2026-10-06	60.850	60.850	59.000	59.725	59.725	655
2026-10-05	61.800	61.800	58.950	59.075	59.075	80
2026-10-02	59.450	61.900	59.450	60.100	60.100	174
2026-10-01	60.650	60.950	58.350	59.225	59.225	18,526
2026-09-30	57.750	60.000	57.750	59.775	59.775	1,950
2026-09-29	56.150	57.800	56.000	57.375	57.375	4,739
2026-09-28	55.625	56.400	53.900	55.725	55.725	690
2026-09-25	57.050	58.050	57.050	57.475	57.475	279
2026-09-24	58.650	60.050	56.400	56.850	56.850	360
2026-09-23	62.300	62.300	59.150	59.175	59.175	48
2026-09-22	59.325	62.000	57.300	62.000	62.000	871
2026-09-21	57.625	59.050	57.500	58.700	58.700	269
2026-09-18	58.250	58.400	56.850	57.775	57.775	309
2026-09-17	54.750	56.750	54.500	56.750	56.750	362
2026-09-16	56.600	56.600	54.500	55.325	55.325	304
2026-09-15	58.250	58.300	56.150	56.250	56.250	468
2026-09-14	58.650	58.650	55.600	58.100	58.100	21,926
2026-09-11	60.100	60.100	58.650	58.750	58.750	10,478
2026-09-10	62.150	62.150	57.000	59.425	59.425	873
2026-09-09	63.800	63.800	60.350	61.275	61.275	1,753
2026-09-08	60.650	63.700	60.350	63.525	63.525	761
2026-09-07	57.900	60.550	57.900	60.300	60.300	2,688
2026-09-04	57.800	57.800	56.800	57.425	57.425	125
2026-09-03	55.825	57.475	55.450	57.475	57.475	11
2026-09-02	56.500	56.500	54.850	55.875	55.875	616
2026-09-01	59.575	60.000	57.500	57.925	57.925	1,717
2026-08-28	58.000	58.000	56.050	56.900	56.900	1,267
2026-08-27	55.725	57.000	55.650	55.875	55.875	114
2026-08-26	55.400	55.400	53.300	54.100	54.100	281
2026-08-25	55.325	56.150	54.700	55.775	55.775	1,093
2026-08-24	56.700	56.700	53.650	54.450	54.450	1,184
2026-08-21	58.850	58.850	56.300	56.950	56.950	1,953
2026-08-20	58.500	58.500	56.850	57.325	57.325	416
2026-08-19	55.850	57.900	55.850	56.450	56.450	626
2026-08-18	56.950	56.950	54.950	55.925	55.925	993
2026-08-17	57.200	60.150	57.200	57.275	57.275	2,042
2026-08-14	56.150	58.450	55.700	57.175	57.175	902
2026-08-13	60.600	61.000	56.550	57.225	57.225	776
2026-08-12	56.250	58.350	56.250	56.650	56.650	192
2026-08-11	56.700	57.000	55.200	56.300	56.300	709
2026-08-10	56.850	57.000	54.950	55.375	55.375	576
2026-08-07	56.100	56.100	54.300	54.800	54.800	6,123
2026-08-06	55.350	55.350	52.700	55.225	55.225	600
2026-08-05	56.050	56.300	52.850	53.375	53.375	2,658
2026-08-04	53.125	55.150	52.800	54.650	54.650	2,311
2026-08-03	53.450	53.450	50.400	52.050	52.050	1,618
2026-07-31	56.350	57.300	53.400	54.000	54.000	1,131
2026-07-30	52.450	55.500	50.800	54.450	54.450	19,183

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.5000 EUR
2021-06-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.