SOL S.p.A historical data

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

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
2025-10-20	50.900	50.900	50.900	50.900	50.511	5
2025-10-17	51.100	51.100	50.100	50.400	50.014	159
2025-10-16	49.807	51.700	49.807	51.700	51.304	16,435
2025-10-15	49.800	49.863	49.450	49.450	49.072	13,527
2025-10-14	50.300	50.300	48.900	48.900	48.526	23
2025-10-10	49.350	49.515	49.200	49.432	49.054	4,489
2025-10-09	49.650	49.650	49.500	49.556	49.177	10,031
2025-10-08	50.200	50.400	49.650	49.905	49.523	23,543
2025-10-07	50.339	50.339	50.000	50.000	49.617	25,287
2025-10-06	51.300	51.300	50.400	50.600	50.213	8,512
2025-10-03	50.200	52.300	50.200	52.100	51.701	37
2025-10-02	49.700	49.921	49.700	49.850	49.469	1,615
2025-10-01	50.300	50.300	50.300	50.300	49.915	7
2025-09-26	50.100	50.346	50.100	50.346	49.961	3,514
2025-09-25	50.600	50.600	50.300	50.300	49.915	36
2025-09-23	51.600	51.900	51.600	51.700	51.304	211
2025-09-19	52.100	52.169	52.100	52.169	51.770	8,943
2025-09-18	52.600	52.600	51.600	52.441	52.039	10,233
2025-09-16	54.000	54.000	52.900	52.900	52.495	7,184
2025-09-15	53.100	53.100	52.800	52.800	52.396	61
2025-09-12	52.000	52.200	52.000	52.200	51.801	13
2025-09-11	49.650	51.600	49.650	51.600	51.205	18
2025-09-10	50.100	50.100	50.051	50.051	49.668	548

← NewerPage 4 of 17 · 1,000 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.