SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.750	42.800	42.750	42.800	42.089	231
2025-05-07	42.100	42.100	41.950	41.950	41.253	1
2025-04-30	40.050	40.250	39.950	40.233	39.565	43,918
2025-04-29	40.050	40.375	39.990	40.000	39.336	48,104
2025-04-25	37.200	37.300	37.150	37.250	36.631	423
2025-04-24	37.450	37.450	37.250	37.250	36.631	2
2025-04-22	36.750	37.650	36.750	37.281	36.661	13,382
2025-04-17	36.406	36.406	36.406	36.406	35.802	1,047
2025-04-16	36.150	36.316	36.150	36.316	35.713	3,994
2025-04-15	35.850	35.850	35.850	35.850	35.255	74
2025-04-11	34.550	35.000	34.550	35.000	34.419	624
2025-04-09	34.600	34.600	34.100	34.100	33.534	1,187
2025-04-07	34.400	34.400	33.050	34.400	33.829	2
2025-04-04	36.500	37.299	35.750	35.800	35.205	112,419
2025-04-03	37.050	37.400	37.050	37.400	36.779	46,192
2025-04-01	36.550	37.200	36.550	37.200	36.582	1
2025-03-28	37.300	37.300	37.283	37.283	36.663	201
2025-03-27	37.900	37.900	37.150	37.150	36.533	3
2025-03-26	37.803	37.803	37.800	37.800	37.172	1,098
2025-03-25	36.800	37.125	36.800	37.125	36.508	701
2025-03-21	37.300	37.300	36.800	36.800	36.189	4,550
2025-03-20	37.750	37.800	37.000	37.800	37.172	1,411
2025-03-19	37.900	37.981	37.700	37.800	37.172	29,644
2025-03-18	38.400	38.400	37.200	37.999	37.368	4,037
2025-03-17	37.900	37.950	37.700	37.802	37.174	4,323
2025-03-14	38.500	38.500	38.267	38.267	37.631	10,004
2025-03-13	37.050	37.522	37.050	37.522	36.899	22,172
2025-03-12	36.814	36.814	36.814	36.814	36.202	4,263
2025-03-11	36.800	36.800	36.800	36.800	36.189	1
2025-03-10	37.600	37.600	36.800	36.800	36.189	1,345
2025-03-07	36.550	37.300	36.400	37.300	36.680	68
2025-03-06	36.400	36.400	36.400	36.400	35.795	1
2025-03-05	36.300	36.300	36.300	36.300	35.697	1
2025-03-04	37.050	37.100	37.000	37.000	36.385	7
2025-03-03	36.750	37.600	36.750	37.600	36.975	22
2025-02-28	36.800	37.000	36.600	36.749	36.138	31,942
2025-02-27	37.600	37.600	37.000	37.000	36.385	10
2025-02-26	37.818	37.818	37.800	37.800	37.172	4,043
2025-02-25	38.150	38.150	37.750	37.750	37.123	164
2025-02-21	38.450	38.450	38.300	38.300	37.664	4
2025-02-20	37.800	37.850	37.750	37.750	37.123	17
2025-02-19	38.450	38.450	37.900	37.900	37.270	11
2025-02-17	38.542	38.542	38.542	38.542	37.901	4,421
2025-02-14	38.650	38.700	38.450	38.450	37.811	95
2025-02-13	38.700	38.750	38.400	38.612	37.970	5,034
2025-02-12	39.250	39.250	38.750	38.750	38.106	16
2025-02-11	39.300	39.324	39.250	39.324	38.670	1,036
2025-02-10	39.050	39.183	39.050	39.183	38.532	3,028
2025-02-07	39.163	39.163	39.100	39.140	38.490	2,511
2025-02-06	39.600	39.600	39.150	39.374	38.720	3,219
2025-02-05	39.250	39.300	39.250	39.300	38.647	54
2025-02-04	39.950	39.950	39.450	39.700	39.041	26
2025-02-03	38.650	39.150	38.550	39.150	38.500	6,005
2025-01-31	39.400	39.400	39.100	39.292	38.639	9,079
2025-01-30	39.100	39.550	39.100	39.550	38.893	2
2025-01-29	39.550	39.600	38.900	39.333	38.680	13,203
2025-01-27	37.573	37.573	37.573	37.573	36.949	2,047
2025-01-24	38.000	38.150	37.833	37.969	37.338	5,713
2025-01-23	38.550	38.550	38.132	38.132	37.499	8,007
2025-01-22	37.976	38.500	37.976	38.368	37.731	30,386

← NewerPage 6 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.