SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.000	55.000	49.240	49.925	49.925	1,865
2026-07-27	56.850	58.050	55.600	55.725	55.725	28,077
2026-07-24	58.250	58.250	56.700	56.700	56.700	19,052
2026-07-23	60.750	61.600	57.650	58.000	58.000	822
2026-07-22	59.775	63.000	56.550	59.825	59.825	158,015
2026-07-21	59.625	60.950	57.250	60.850	60.850	51,798
2026-07-20	62.700	62.700	58.750	59.125	59.125	4,358
2026-07-17	61.300	66.350	61.300	64.350	64.350	82,629
2026-07-16	62.350	63.250	57.950	58.050	58.050	6,378
2026-07-15	65.350	65.350	61.150	61.675	61.675	1,810
2026-07-14	58.000	65.600	56.500	65.025	65.025	1,634
2026-07-13	53.525	57.600	53.000	57.075	57.075	389
2026-07-10	55.000	55.000	52.750	54.150	54.150	126
2026-07-09	54.450	56.250	54.000	54.250	54.250	337
2026-07-08	53.050	55.250	53.050	54.250	54.250	1,018
2026-07-07	57.025	57.500	53.550	53.675	53.675	3,241
2026-07-06	58.950	58.950	55.500	58.300	58.300	1,711
2026-07-03	58.300	60.350	57.300	60.000	60.000	24,839
2026-07-02	58.750	60.800	56.950	59.425	59.425	833
2026-07-01	60.500	63.700	58.600	60.550	60.550	2,891
2026-06-30	59.075	64.500	57.500	63.025	63.025	9,110
2026-06-29	54.550	58.600	54.550	56.000	56.000	39,916
2026-06-26	53.375	55.000	50.550	53.925	53.925	26,815
2026-06-25	51.650	51.650	50.350	51.625	51.625	3,013
2026-06-24	53.500	53.500	50.800	51.230	51.230	11,253
2026-06-23	57.000	57.000	52.800	53.025	53.025	1,424
2026-06-22	59.350	59.350	56.750	58.100	58.100	4,048
2026-06-19	56.400	59.500	54.650	58.550	58.550	3,256
2026-06-18	55.225	55.750	52.700	55.325	55.325	3,301
2026-06-17	53.325	54.600	51.400	53.325	53.325	5,662
2026-06-16	50.505	53.300	48.520	51.875	51.875	28,657
2026-06-15	49.760	51.130	48.980	49.480	49.480	8,386
2026-06-12	49.045	50.000	46.640	48.790	48.790	4,179
2026-06-11	48.935	49.780	46.380	47.690	47.690	1,820
2026-06-10	51.425	52.550	49.240	49.770	49.770	9,412
2026-06-09	54.650	57.000	51.050	51.575	51.575	17,219
2026-06-08	57.825	59.500	55.950	56.800	56.800	9,799
2026-06-05	61.125	62.000	59.700	60.350	60.350	2,932
2026-06-04	63.525	64.500	62.000	62.400	62.400	2,613
2026-06-03	62.900	64.650	62.900	64.650	64.650	3,281
2026-06-02	65.025	65.550	63.450	64.700	64.700	7,935
2026-06-01	67.225	67.450	64.400	64.400	64.400	6,921
2026-05-29	67.225	67.750	65.350	65.875	65.875	1,928
2026-05-28	67.775	68.700	67.150	68.150	68.150	22,094
2026-05-27	67.925	68.000	65.050	66.500	66.500	417,899
2026-05-26	67.025	68.500	65.650	67.725	67.725	118,190
2026-05-22	66.100	67.450	64.850	67.075	67.075	59,263
2026-05-21	62.500	65.200	61.150	64.400	64.400	5,299
2026-05-20	62.350	62.700	59.100	61.425	61.425	4,944
2026-05-19	66.000	67.200	59.700	60.850	60.850	6,804
2026-05-18	63.575	70.700	63.300	68.000	68.000	11,122
2026-05-15	63.725	65.150	62.150	62.400	62.400	5,280
2026-05-14	57.225	65.050	56.900	64.450	64.450	80,823
2026-05-13	59.275	61.000	51.800	55.725	55.725	47,508
2026-05-12	60.750	61.850	58.900	59.375	59.375	5,803
2026-05-11	62.950	63.800	60.700	63.775	63.775	52,922
2026-05-08	60.050	63.400	59.500	63.175	63.175	7,399
2026-05-07	58.450	60.050	57.800	59.375	59.375	11,306
2026-05-06	60.350	60.650	56.000	58.100	58.100	14,172
2026-05-05	54.750	61.050	54.600	60.500	60.500	45,564

← NewerPage 2 of 5 · 254 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.