SOL S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 47.800 | 47.800 | 47.250 | 47.500 | 47.137 | 105 |
| 2025-12-17 | 47.725 | 47.725 | 47.725 | 47.725 | 47.360 | 9 |
| 2025-12-16 | 48.150 | 48.150 | 48.004 | 48.004 | 47.637 | 13,382 |
| 2025-12-15 | 49.000 | 49.150 | 48.700 | 49.000 | 48.625 | 13,096 |
| 2025-12-12 | 48.908 | 48.908 | 48.908 | 48.908 | 48.534 | 5,000 |
| 2025-12-11 | 48.150 | 48.800 | 48.050 | 48.623 | 48.250 | 5,054 |
| 2025-12-10 | 48.300 | 48.300 | 48.000 | 48.115 | 47.747 | 6,353 |
| 2025-12-09 | 48.700 | 48.700 | 48.300 | 48.306 | 47.937 | 3,379 |
| 2025-12-08 | 49.150 | 49.150 | 49.000 | 49.000 | 48.625 | 32 |
| 2025-12-05 | 49.300 | 49.300 | 49.250 | 49.250 | 48.873 | 17 |
| 2025-12-04 | 49.200 | 49.500 | 49.000 | 49.500 | 49.121 | 497 |
| 2025-12-03 | 49.242 | 49.700 | 49.242 | 49.700 | 49.320 | 20,408 |
| 2025-12-02 | 49.800 | 49.800 | 49.700 | 49.700 | 49.320 | 1,388 |
| 2025-11-28 | 49.850 | 49.850 | 49.850 | 49.850 | 49.469 | 110 |
| 2025-11-27 | 49.900 | 49.900 | 49.800 | 49.800 | 49.419 | 76 |
| 2025-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.617 | 82 |
| 2025-11-25 | 49.500 | 49.500 | 49.250 | 49.300 | 48.923 | 96 |
| 2025-11-24 | 49.150 | 49.150 | 49.018 | 49.109 | 48.733 | 11,187 |
| 2025-11-20 | 48.500 | 48.850 | 48.500 | 48.850 | 48.476 | 4 |
| 2025-11-19 | 47.400 | 47.400 | 47.250 | 47.357 | 46.995 | 3,153 |
| 2025-11-18 | 46.950 | 46.950 | 46.830 | 46.830 | 46.472 | 13,229 |
| 2025-11-17 | 46.650 | 47.512 | 46.650 | 47.512 | 47.149 | 27,089 |
| 2025-11-14 | 47.700 | 47.700 | 47.150 | 47.150 | 46.789 | 9 |
| 2025-11-13 | 49.450 | 49.450 | 48.400 | 48.400 | 48.030 | 102 |
| 2025-11-12 | 49.575 | 49.575 | 49.350 | 49.350 | 48.972 | 164 |
| 2025-11-11 | 49.580 | 49.580 | 49.580 | 49.580 | 49.201 | 4,028 |
| 2025-11-07 | 47.850 | 47.900 | 47.550 | 47.900 | 47.533 | 19 |
| 2025-11-06 | 47.700 | 48.100 | 47.700 | 48.100 | 47.732 | 181 |
| 2025-11-05 | 48.950 | 48.950 | 48.450 | 48.600 | 48.228 | 419 |
| 2025-11-04 | 49.300 | 49.300 | 48.350 | 48.850 | 48.476 | 765 |
| 2025-11-03 | 50.000 | 50.100 | 49.700 | 50.100 | 49.717 | 4,878 |
| 2025-10-31 | 51.000 | 51.000 | 50.500 | 50.600 | 50.213 | 4,016 |
| 2025-10-29 | 52.170 | 52.170 | 51.330 | 51.330 | 50.937 | 4,121 |
| 2025-10-28 | 52.300 | 52.500 | 52.300 | 52.500 | 52.098 | 3,152 |
| 2025-10-27 | 52.200 | 52.350 | 52.200 | 52.350 | 51.949 | 15,784 |
| 2025-10-24 | 52.000 | 52.168 | 51.500 | 52.168 | 51.769 | 1,656 |
| 2025-10-23 | 51.900 | 52.200 | 51.900 | 52.200 | 51.801 | 3 |
← NewerPage 4 of 4 · 217 trading days
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.