SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-09	48.450	48.450	48.450	48.450	48.079	4
2025-09-08	49.950	49.950	49.950	49.950	49.568	137
2025-09-05	49.950	49.950	49.000	49.562	49.183	4,501
2025-09-03	51.000	51.600	49.800	50.050	49.667	1,222
2025-09-02	51.700	51.700	50.574	50.574	50.187	1,036
2025-09-01	51.300	52.700	51.300	52.472	52.071	19,585
2025-08-29	51.800	52.000	51.800	52.000	51.602	38
2025-08-28	51.000	51.500	51.000	51.500	51.106	44,625
2025-08-27	51.200	51.200	51.200	51.200	50.808	3
2025-08-26	50.800	51.500	50.400	51.500	51.106	144
2025-08-22	51.500	51.500	50.600	50.600	50.213	3
2025-08-21	52.600	52.600	50.600	50.600	50.213	523
2025-08-20	50.400	51.600	50.400	51.500	51.106	2,106
2025-08-14	50.900	50.900	50.400	50.400	50.014	78
2025-08-13	49.350	49.350	49.350	49.350	48.972	447
2025-08-07	48.828	48.828	48.828	48.828	48.454	5,251
2025-08-06	48.450	48.450	48.437	48.437	48.067	3,048
2025-08-05	48.475	48.475	48.475	48.475	48.104	1,902
2025-08-04	47.718	47.774	47.718	47.774	47.408	5,596
2025-07-31	47.300	47.300	46.800	46.800	46.442	58
2025-07-30	49.250	49.250	48.300	48.350	47.980	475
2025-07-29	48.600	48.600	48.580	48.580	48.208	1,308
2025-07-28	47.950	47.950	47.800	47.800	47.434	34
2025-07-21	48.300	48.300	48.300	48.300	47.930	2
2025-07-18	47.850	47.850	47.750	47.750	47.385	58
2025-07-17	47.200	47.250	47.200	47.250	46.888	10,610
2025-07-16	47.200	47.353	47.200	47.353	46.990	13,994
2025-07-15	47.600	47.700	47.500	47.536	47.172	29,722
2025-07-14	48.226	48.226	47.820	47.822	47.456	5,852
2025-07-10	48.350	48.350	48.287	48.287	47.917	1,520
2025-07-08	48.850	48.850	48.300	48.300	47.930	2
2025-07-07	47.700	48.250	47.600	47.888	47.522	30,693
2025-07-04	48.050	48.050	47.800	47.800	47.434	105
2025-07-02	47.350	47.750	47.350	47.750	47.385	1,045
2025-07-01	48.200	48.200	47.900	47.900	47.533	257
2025-06-30	48.700	48.700	48.000	48.000	47.633	893
2025-06-27	46.750	46.750	46.750	46.750	46.392	5,000
2025-06-26	46.450	46.500	46.450	46.500	46.144	92
2025-06-25	46.800	46.800	46.750	46.750	46.392	3
2025-06-24	48.018	48.018	47.050	47.182	46.821	9,338
2025-06-20	48.011	48.011	47.654	47.654	47.289	6,912
2025-06-19	47.500	47.500	47.275	47.319	46.957	873
2025-06-18	47.800	48.000	47.668	48.000	47.633	2,252
2025-06-17	46.900	46.900	46.744	46.744	46.386	3,846
2025-06-16	47.100	47.217	47.050	47.217	46.856	6,300
2025-06-13	47.350	47.350	47.350	47.350	46.988	3
2025-06-12	47.300	47.300	47.300	47.300	46.938	4
2025-06-09	49.100	49.100	49.100	49.100	48.724	20
2025-06-06	47.650	47.650	47.550	47.550	47.186	1,091
2025-06-05	47.850	47.850	47.050	47.050	46.690	1
2025-06-03	46.700	47.500	46.700	47.500	47.137	1,912
2025-06-02	45.500	45.500	45.200	45.200	44.854	19
2025-05-30	44.750	45.300	44.400	45.300	44.953	1,808
2025-05-29	45.200	45.625	45.200	45.225	44.879	47
2025-05-27	45.450	45.600	45.450	45.500	45.152	501
2025-05-23	44.400	44.582	44.050	44.582	44.241	14,396
2025-05-21	44.550	44.550	44.550	44.550	44.209	1
2025-05-19	43.100	43.425	42.700	43.250	42.919	82
2025-05-16	42.350	43.750	42.350	43.200	42.482	800
2025-05-15	43.050	43.094	43.050	43.094	42.378	2,257

← NewerPage 5 of 17 · 1,001 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.