SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	26.050	26.250	25.983	26.009	25.286	18,395
2024-02-15	25.962	25.988	25.962	25.988	25.265	35,420
2024-02-14	26.650	26.650	25.947	26.003	25.280	30,812
2024-02-13	25.687	25.726	25.687	25.726	25.010	74,949
2024-02-12	25.800	25.800	25.800	25.800	25.083	46
2024-02-09	26.200	26.221	26.050	26.200	25.471	3,923
2024-02-08	27.150	27.173	26.751	27.173	26.417	1,646
2024-02-06	26.400	26.600	26.400	26.600	25.860	486
2024-02-02	26.950	27.136	26.625	26.625	25.885	47,919
2024-01-31	26.400	26.400	26.400	26.400	25.666	4,006
2024-01-30	27.650	27.650	26.350	26.500	25.763	11,528
2024-01-29	25.800	26.500	25.800	26.465	25.729	5,001
2024-01-26	26.650	26.718	26.447	26.447	25.712	7,512
2024-01-25	26.850	26.850	26.800	26.800	26.055	1,183
2024-01-24	26.750	26.750	26.400	26.400	25.666	117
2024-01-23	26.650	26.650	26.300	26.300	25.569	578
2024-01-22	26.100	26.300	26.100	26.100	25.374	505
2024-01-19	26.350	26.350	26.150	26.150	25.423	492
2024-01-18	26.700	26.700	26.700	26.700	25.958	540
2024-01-17	26.250	26.400	25.900	26.400	25.666	55
2024-01-15	26.900	26.900	26.900	26.900	26.152	75
2024-01-12	26.900	26.900	26.800	26.800	26.055	223
2024-01-11	27.050	27.100	26.650	26.650	25.909	783
2024-01-10	27.450	27.450	27.000	27.000	26.249	67
2024-01-09	27.158	27.158	27.158	27.158	26.402	132
2024-01-08	26.200	26.350	26.200	26.345	25.612	20,166
2024-01-05	26.650	26.650	26.650	26.650	25.909	34
2024-01-04	26.600	26.950	26.600	26.950	26.201	912
2024-01-03	26.800	26.800	26.350	26.350	25.617	286
2024-01-02	27.550	27.550	27.350	27.400	26.638	199
2023-12-29	29.350	29.350	27.750	27.750	26.978	181
2023-12-28	27.997	28.100	27.997	27.997	27.219	2,219
2023-12-27	28.400	28.400	28.150	28.200	27.416	133
2023-12-22	28.150	28.190	27.900	28.150	27.367	33,671
2023-12-21	27.950	27.950	27.950	27.950	27.173	20
2023-12-20	27.722	27.722	27.722	27.722	26.951	1,012
2023-12-18	27.450	27.450	27.450	27.450	26.687	5
2023-12-15	28.000	28.350	28.000	28.200	27.416	788
2023-12-14	27.000	27.700	27.000	27.700	26.930	1,139
2023-12-12	26.550	26.550	26.200	26.200	25.471	75
2023-12-11	25.800	26.350	25.800	26.250	25.520	128
2023-12-08	25.550	25.550	25.550	25.550	24.840	16
2023-12-07	26.400	26.400	25.750	25.850	25.131	1,866
2023-12-06	26.250	26.450	26.250	26.276	25.545	18,260
2023-12-05	26.150	26.150	26.150	26.150	25.423	30
2023-12-04	26.650	26.650	26.377	26.377	25.644	17,090
2023-12-01	26.800	27.200	26.800	27.200	26.444	70,758
2023-11-30	26.950	27.050	26.450	26.850	26.103	11,632
2023-11-29	27.850	27.850	26.150	26.400	25.666	2,700
2023-11-27	27.900	27.900	27.900	27.900	27.124	12
2023-11-24	28.350	28.350	28.350	28.350	27.562	20
2023-11-23	28.350	29.000	28.350	28.700	27.902	867
2023-11-22	28.800	28.800	28.300	28.400	27.610	1,911
2023-11-21	28.450	28.500	28.250	28.350	27.562	2,005
2023-11-20	27.950	28.150	27.850	28.000	27.221	441
2023-11-17	27.200	27.478	27.200	27.478	26.714	3,725
2023-11-16	27.550	27.550	27.350	27.350	26.589	900
2023-11-15	27.000	27.000	27.000	27.000	26.249	700
2023-11-14	26.400	27.000	26.400	27.000	26.249	1,202
2023-11-13	26.850	27.000	26.650	26.650	25.909	739

← NewerPage 10 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4500 EUR
2025-05-19	0.3900 EUR
2024-05-20	0.3700 EUR
2023-05-22	0.3300 EUR
2022-05-16	0.2400 EUR
2021-05-24	0.2200 EUR
2021-05-17	0.2200 EUR
2020-05-25	0.1750 EUR
2020-05-18	0.1750 EUR
2019-05-20	0.1750 EUR

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