SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	58.600	60.300	58.600	59.780	59.322	8,091
2026-04-01	56.800	59.500	56.800	59.500	59.045	1,028
2026-03-31	59.900	59.900	57.800	58.500	58.052	44
2026-03-30	57.000	58.500	55.000	58.500	58.052	276
2026-03-27	51.800	55.400	51.800	55.400	54.976	347
2026-03-26	49.950	50.100	48.150	49.700	49.320	127
2026-03-25	52.000	52.000	52.000	52.000	51.602	8
2026-03-24	50.500	50.900	50.500	50.900	50.511	447
2026-03-23	50.100	51.500	50.100	51.300	50.907	4,138
2026-03-20	51.100	51.100	51.100	51.100	50.709	2,500
2026-03-19	52.100	52.100	50.900	50.900	50.511	37
2026-03-18	53.000	53.000	52.074	52.074	51.676	1,567
2026-03-17	52.000	52.000	52.000	52.000	51.602	76
2026-03-16	51.800	51.900	51.800	51.900	51.503	5,305
2026-03-13	51.600	51.600	51.600	51.600	51.205	5
2026-03-11	52.200	52.250	52.100	52.100	51.701	35
2026-03-10	52.500	52.700	52.200	52.200	51.801	5,604
2026-03-09	51.350	51.350	51.350	51.350	50.957	130
2026-03-06	52.700	53.100	52.700	53.000	52.594	42,182
2026-03-05	51.600	52.450	51.600	52.400	51.999	18,945
2026-03-04	51.200	51.200	51.200	51.200	50.808	80
2026-03-02	50.700	50.700	50.700	50.700	50.312	26
2026-02-26	50.300	50.500	50.300	50.500	50.114	2
2026-02-25	50.200	50.200	50.200	50.200	49.816	2
2026-02-24	49.819	49.819	49.819	49.819	49.438	19,583
2026-02-23	48.850	49.100	48.850	49.100	48.724	26
2026-02-20	47.850	48.550	47.850	48.550	48.178	3
2026-02-18	46.350	47.600	46.350	47.359	46.997	3,502
2026-02-17	46.250	46.250	46.250	46.250	45.896	80
2026-02-16	46.350	46.600	46.350	46.600	46.243	10
2026-02-13	45.900	46.222	45.900	46.222	45.868	459
2026-02-12	46.350	46.350	46.300	46.300	45.946	40
2026-02-10	47.000	47.000	47.000	47.000	46.640	6
2026-02-09	47.600	47.600	47.600	47.600	47.236	10
2026-02-06	46.200	46.900	46.115	46.900	46.541	2,087
2026-02-05	46.500	46.500	46.200	46.200	45.846	2,749
2026-02-04	46.038	46.950	46.038	46.950	46.591	32,859
2026-02-03	46.850	46.850	46.850	46.850	46.492	5
2026-02-02	45.250	46.400	45.150	46.150	45.797	243
2026-01-29	46.350	46.350	45.750	45.750	45.400	369
2026-01-28	46.850	46.850	46.850	46.850	46.492	14
2026-01-27	47.177	47.177	47.177	47.177	46.816	536
2026-01-26	47.500	47.500	47.500	47.500	47.137	140
2026-01-23	47.700	47.875	47.700	47.800	47.434	14,663
2026-01-22	47.300	48.100	47.300	47.600	47.236	6,373
2026-01-21	47.200	47.600	47.100	47.200	46.839	1,093
2026-01-20	47.800	47.800	47.200	47.250	46.888	1,759
2026-01-19	48.800	48.800	48.450	48.450	48.079	207
2026-01-16	51.100	51.100	49.100	49.100	48.724	218
2026-01-15	50.900	51.400	50.800	50.800	50.411	24
2026-01-14	50.400	50.400	50.400	50.400	50.014	10
2026-01-13	49.400	50.100	49.150	50.100	49.717	198
2026-01-09	48.650	48.650	48.450	48.450	48.079	1,000
2026-01-08	48.600	48.600	48.600	48.600	48.228	135
2026-01-06	48.150	48.150	48.092	48.092	47.723	4,323
2026-01-05	47.350	47.350	47.350	47.350	46.988	120
2025-12-30	48.750	48.950	48.750	48.950	48.575	391
2025-12-29	48.950	48.950	48.500	48.700	48.327	249
2025-12-23	48.700	48.750	48.700	48.750	48.377	3,178
2025-12-19	48.050	48.050	47.750	48.050	47.682	1,314

← NewerPage 3 of 4 · 217 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.