SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.976	38.500	37.976	38.368	37.731	30,386
2025-01-21	38.200	38.200	37.800	37.800	37.172	7,664
2025-01-17	38.100	38.100	38.100	38.100	37.467	35
2025-01-16	37.194	37.194	37.194	37.194	36.576	3,996
2025-01-15	37.050	37.150	37.000	37.000	36.385	8,650
2025-01-14	37.000	37.000	37.000	37.000	36.385	4,500
2025-01-13	37.050	37.150	36.900	37.150	36.533	139
2025-01-10	38.100	38.100	37.550	37.550	36.926	187
2025-01-09	38.050	38.150	37.950	38.150	37.516	126
2025-01-08	37.775	38.500	37.775	38.450	37.811	34,952
2025-01-07	36.700	37.087	36.650	37.087	36.471	43,423
2025-01-06	36.700	36.700	36.700	36.700	36.090	51,075
2025-01-02	37.550	37.550	36.800	36.800	36.189	657
2024-12-30	36.700	37.150	36.700	37.150	36.533	289
2024-12-27	37.100	37.200	36.898	36.898	36.285	14,088
2024-12-23	36.450	37.028	36.450	36.850	36.238	1,110
2024-12-20	36.200	36.200	36.100	36.100	35.500	5,005
2024-12-17	35.850	35.850	35.850	35.850	35.255	24
2024-12-13	37.500	37.500	37.500	37.500	36.877	2
2024-12-11	37.963	37.963	36.999	37.200	36.582	11,361
2024-12-10	38.000	38.300	37.021	37.021	36.406	3,705
2024-12-09	35.300	35.300	35.300	35.300	34.714	36
2024-12-05	35.050	35.450	35.050	35.450	34.861	1,214
2024-12-04	35.351	35.379	35.200	35.251	34.665	12,379
2024-12-03	35.513	35.513	35.513	35.513	34.923	4,400
2024-12-02	35.750	35.851	35.750	35.851	35.256	2,146
2024-11-29	36.800	36.800	36.300	36.392	35.788	6,924
2024-11-28	36.950	36.950	36.950	36.950	36.336	1
2024-11-27	36.625	36.625	36.400	36.400	35.795	7,015
2024-11-26	37.332	37.332	37.180	37.190	36.572	27,348
2024-11-25	37.250	37.250	36.400	37.000	36.385	124,494
2024-11-22	36.238	36.238	36.238	36.238	35.636	624
2024-11-21	35.700	35.700	35.700	35.700	35.107	883
2024-11-19	34.700	35.000	33.500	33.500	32.944	4,311
2024-11-18	34.200	34.781	34.200	34.781	34.203	20,098
2024-11-14	34.624	34.624	34.624	34.624	34.049	1,619
2024-11-12	35.050	35.864	35.005	35.005	34.424	822
2024-11-11	35.350	35.350	35.350	35.350	34.763	1
2024-11-07	35.900	35.900	35.900	35.900	35.304	68
2024-11-06	36.100	36.100	36.100	36.100	35.500	15,000
2024-11-04	35.700	35.800	35.700	35.800	35.205	223
2024-10-30	36.450	36.450	35.900	36.050	35.451	620
2024-10-29	36.350	36.350	36.250	36.250	35.648	273
2024-10-28	36.850	36.850	36.850	36.850	36.238	3
2024-10-24	36.550	36.550	36.550	36.550	35.943	10,000
2024-10-22	37.288	37.288	37.009	37.009	36.394	10,302
2024-10-21	37.675	37.675	37.310	37.310	36.690	4,042
2024-10-18	37.666	37.813	37.593	37.593	36.968	8,424
2024-10-17	37.300	37.550	37.158	37.550	36.926	11,090
2024-10-16	36.900	36.913	36.900	36.913	36.299	994
2024-10-15	36.437	36.900	36.437	36.900	36.287	6,221
2024-10-11	36.150	36.500	36.150	36.500	35.894	294
2024-10-10	36.750	36.750	36.252	36.252	35.650	15,261
2024-10-09	35.724	36.300	35.724	36.300	35.697	12,494
2024-10-08	35.250	35.394	35.250	35.361	34.773	10,082
2024-10-07	34.466	35.300	34.466	35.050	34.468	6,364
2024-10-04	34.200	34.250	34.200	34.200	33.632	242
2024-10-02	34.900	34.900	34.750	34.750	34.173	1
2024-10-01	35.850	35.850	35.300	35.300	34.714	301
2024-09-30	35.600	35.732	35.550	35.732	35.138	5,274

← NewerPage 7 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.