SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	54.750	61.050	54.600	60.500	60.500	45,564
2026-05-01	54.000	54.000	54.000	54.000	54.000	0
2026-04-30	52.800	54.600	52.550	54.000	54.000	4,199
2026-04-29	52.850	54.400	52.650	53.325	53.325	6,253
2026-04-28	50.650	52.200	50.500	51.775	51.775	2,014
2026-04-27	52.200	53.350	49.880	50.305	50.305	5,226
2026-04-24	50.405	53.000	50.100	51.525	51.525	9,789
2026-04-23	47.830	49.940	47.220	49.425	49.425	2,675
2026-04-22	49.135	49.480	47.860	48.530	48.530	2,820
2026-04-21	48.140	48.880	47.780	48.360	48.360	2,406
2026-04-20	48.845	49.480	47.480	47.890	47.890	116,775
2026-04-17	51.425	51.680	46.280	47.420	47.420	12,466
2026-04-16	52.850	53.250	50.000	50.640	50.640	4,697
2026-04-15	49.045	52.750	48.820	52.150	52.150	10,284
2026-04-14	46.480	49.660	44.880	48.900	48.900	3,428
2026-04-13	46.620	47.340	44.800	45.060	45.060	2,694
2026-04-10	47.440	48.280	45.260	46.780	46.780	7,703
2026-04-09	48.630	49.160	46.840	47.380	47.380	6,308
2026-04-08	45.290	48.420	44.540	48.040	48.040	34,281
2026-04-07	47.890	48.000	45.860	46.290	46.290	3,709
2026-04-02	47.300	47.930	46.040	47.930	47.930	7,833
2026-04-01	48.040	48.400	46.940	48.000	48.000	3,481
2026-03-31	45.370	46.800	44.060	45.780	45.780	5,319
2026-03-30	46.740	47.320	43.760	44.770	44.770	5,352
2026-03-27	44.800	47.760	42.940	46.230	46.230	5,306
2026-03-26	41.100	44.100	40.480	43.850	43.850	4,975
2026-03-25	38.270	41.100	38.140	40.880	40.880	4,166
2026-03-24	38.130	38.240	36.440	37.470	37.470	2,586
2026-03-23	38.190	40.540	37.300	38.460	38.460	5,260
2026-03-20	37.120	40.100	37.060	39.300	39.300	17,930
2026-03-19	35.540	36.840	34.180	36.650	36.650	5,226
2026-03-18	37.000	37.240	35.740	35.950	35.950	116,405
2026-03-17	33.760	36.140	33.500	36.080	36.080	3,137
2026-03-16	33.640	34.440	33.300	33.530	33.530	12,204
2026-03-13	32.320	34.500	32.200	34.190	34.190	113
2026-03-12	33.020	33.600	32.620	33.140	33.140	21,236
2026-03-11	31.440	34.380	31.300	33.660	33.660	796
2026-03-10	31.360	32.300	31.180	31.460	31.460	2,004
2026-03-09	29.000	29.880	28.920	29.660	29.660	319
2026-03-06	30.740	30.940	29.420	30.250	30.250	38,504
2026-03-05	31.790	33.480	29.740	29.820	29.820	1,579
2026-03-04	28.650	31.820	28.300	31.610	31.610	843
2026-03-03	30.760	32.660	28.720	29.080	29.080	9,207
2026-03-02	30.740	31.400	29.220	30.190	30.190	1,772
2026-02-27	32.650	34.360	31.890	31.890	31.890	577
2026-02-26	32.530	33.100	32.160	32.800	32.800	309
2026-02-25	31.300	33.000	31.220	32.530	32.530	80,175
2026-02-24	31.240	31.980	31.000	31.380	31.380	649
2026-02-23	32.380	32.440	31.100	31.540	31.540	1,263
2026-02-20	32.980	33.060	32.180	32.730	32.730	2,617
2026-02-19	34.150	34.200	32.640	33.080	33.080	1,054
2026-02-18	32.690	34.280	32.580	34.050	34.050	435
2026-02-17	33.920	33.940	32.120	32.880	32.880	473
2026-02-16	33.570	33.800	32.800	33.510	33.510	1,748
2026-02-13	32.630	33.820	31.900	33.290	33.290	2,768
2026-02-12	34.930	35.880	32.770	32.770	32.770	771
2026-02-11	34.190	34.980	33.560	34.870	34.870	412
2026-02-10	32.280	34.900	31.800	34.350	34.350	6,392
2026-02-09	33.390	33.440	30.980	32.060	32.060	85,997
2026-02-06	33.570	33.800	32.500	33.680	33.680	338

← NewerPage 3 of 5 · 255 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.