SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	35.546	35.550	35.471	35.471	34.882	8,751
2024-09-26	35.059	35.059	35.059	35.059	34.476	11,536
2024-09-25	34.850	34.850	34.311	34.311	33.742	13,625
2024-09-24	34.200	34.600	34.200	34.440	33.868	6,493
2024-09-23	33.700	33.873	33.700	33.781	33.220	12,178
2024-09-19	33.350	33.350	33.350	33.350	32.796	32
2024-09-18	33.400	33.550	33.400	33.550	32.993	250,759
2024-09-17	33.450	33.450	33.450	33.450	32.894	39
2024-09-16	33.300	33.350	33.050	33.200	32.649	309
2024-09-12	32.450	32.450	31.850	32.100	31.567	642
2024-09-11	33.300	33.300	33.300	33.300	32.747	72
2024-09-10	33.695	33.695	33.695	33.695	33.135	1,000
2024-09-09	33.050	33.623	32.850	33.500	32.944	10,145
2024-09-06	35.475	35.498	35.475	35.498	34.908	19,812
2024-09-05	36.149	36.149	35.469	35.469	34.879	32,254
2024-09-04	36.008	36.350	35.998	36.350	35.746	10,430
2024-09-03	36.100	36.191	35.975	36.191	35.589	27,870
2024-09-02	36.418	36.491	36.000	36.264	35.662	32,870
2024-08-30	36.000	37.150	36.000	36.250	35.648	3
2024-08-29	35.600	36.000	35.600	36.000	35.402	334
2024-08-28	35.700	35.700	35.500	35.500	34.910	7,001
2024-08-27	36.100	36.100	35.462	35.462	34.873	21,636
2024-08-23	35.750	35.750	35.435	35.435	34.847	543
2024-08-22	35.350	35.350	35.250	35.250	34.664	2,003
2024-08-21	36.600	36.600	35.550	35.584	34.993	6,581
2024-08-20	34.650	36.000	34.650	35.650	35.058	32,618
2024-08-19	34.443	34.693	34.443	34.693	34.116	7,009
2024-08-16	34.100	34.100	34.100	34.100	33.534	3
2024-08-14	34.905	34.905	34.905	34.905	34.325	6,006
2024-08-13	34.455	34.600	34.372	34.600	34.025	23,508
2024-08-12	34.445	34.600	34.445	34.489	33.916	10,251
2024-08-09	34.100	34.100	34.050	34.100	33.534	324
2024-08-02	34.200	34.200	33.600	33.600	33.042	256
2024-08-01	34.550	34.550	34.550	34.550	33.976	6,307
2024-07-30	34.800	34.800	34.800	34.800	34.222	15
2024-07-29	34.250	34.250	34.250	34.250	33.681	2
2024-07-25	34.400	34.400	34.300	34.300	33.730	1
2024-07-24	35.330	35.330	35.330	35.330	34.743	1,250
2024-07-22	36.300	36.485	36.300	36.485	35.879	47,339
2024-07-17	36.200	36.300	34.750	34.750	34.173	1
2024-07-16	36.486	36.486	36.486	36.486	35.880	1,447
2024-07-15	37.050	37.050	37.050	37.050	36.435	2
2024-07-12	36.400	36.500	36.400	36.400	35.795	1
2024-07-11	34.750	35.250	34.650	35.250	34.664	1,680
2024-07-10	34.950	34.950	34.500	34.500	33.927	4,355
2024-07-09	36.050	36.050	34.750	34.865	34.285	19,013
2024-07-08	34.167	34.200	34.158	34.200	33.632	3,038
2024-07-05	33.900	33.932	33.750	33.932	33.368	4,050
2024-07-04	33.803	33.803	33.392	33.392	32.837	2,951
2024-07-03	32.700	33.177	32.050	33.177	32.626	1,995
2024-07-01	33.700	33.700	33.550	33.550	32.993	1
2024-06-28	33.822	33.822	33.822	33.822	33.260	9,398
2024-06-27	32.750	33.000	32.100	32.986	32.438	11,655
2024-06-24	33.200	33.200	32.800	32.800	32.255	1
2024-06-13	32.500	32.500	32.500	32.500	31.960	653
2024-06-12	32.500	32.500	32.500	32.500	31.960	650
2024-06-11	32.600	32.600	32.500	32.500	31.960	2,230
2024-06-10	32.500	32.500	32.500	32.500	31.960	3,440
2024-06-07	32.500	32.739	32.488	32.488	31.948	21,636
2024-06-06	32.750	32.750	32.500	32.500	31.960	107

← NewerPage 8 of 17 · 1,002 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.