US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.465	0.490	0.442	0.465	0.412	20,020
2024-08-28	0.465	0.470	0.449	0.465	0.412	88,916
2024-08-27	0.465	0.465	0.465	0.465	0.412	0
2024-08-23	0.465	0.465	0.455	0.465	0.412	35,000
2024-08-22	0.465	0.490	0.431	0.465	0.412	30,179
2024-08-21	0.465	0.467	0.443	0.460	0.407	77,990
2024-08-20	0.465	0.465	0.455	0.465	0.412	1,500,000
2024-08-19	0.465	0.465	0.465	0.465	0.412	0
2024-08-16	0.465	0.465	0.442	0.465	0.412	6,408
2024-08-15	0.465	0.468	0.450	0.460	0.407	1,105,000
2024-08-14	0.465	0.470	0.442	0.460	0.407	23,525
2024-08-13	0.465	0.472	0.465	0.465	0.412	50,000
2024-08-12	0.465	0.472	0.442	0.465	0.412	64,655
2024-08-09	0.465	0.490	0.440	0.465	0.412	150,613
2024-08-08	0.465	0.490	0.440	0.465	0.412	4,122
2024-08-07	0.465	0.465	0.442	0.465	0.412	53,365
2024-08-06	0.465	0.472	0.451	0.465	0.412	582,218
2024-08-05	0.465	0.465	0.442	0.465	0.412	3,750
2024-08-02	0.465	0.490	0.440	0.465	0.412	7,620
2024-08-01	0.465	0.465	0.446	0.465	0.412	60,000
2024-07-31	0.465	0.472	0.440	0.465	0.412	1,391,491
2024-07-30	0.465	0.478	0.438	0.465	0.412	304,698
2024-07-29	0.465	0.465	0.445	0.465	0.412	42,294
2024-07-26	0.465	0.490	0.440	0.465	0.412	47,015
2024-07-25	0.465	0.465	0.445	0.465	0.412	149,019
2024-07-24	0.465	0.465	0.445	0.465	0.412	225,354
2024-07-23	0.445	0.445	0.442	0.445	0.394	82,087
2024-07-22	0.465	0.465	0.442	0.465	0.412	17,704
2024-07-19	0.465	0.490	0.458	0.465	0.412	31,385
2024-07-18	0.465	0.465	0.443	0.465	0.412	73,439
2024-07-17	0.465	0.465	0.442	0.465	0.412	11,982
2024-07-16	0.465	0.490	0.440	0.465	0.412	102,679
2024-07-15	0.450	0.450	0.442	0.450	0.398	20,000
2024-07-12	0.465	0.465	0.450	0.465	0.412	13,414,160
2024-07-11	0.465	0.465	0.465	0.465	0.412	0
2024-07-10	0.465	0.490	0.430	0.465	0.412	5,334,071
2024-07-09	0.458	0.458	0.440	0.450	0.398	44,697
2024-07-08	0.475	0.490	0.450	0.470	0.416	15,295
2024-07-05	0.475	0.475	0.445	0.475	0.421	44,771
2024-07-04	0.475	0.500	0.450	0.475	0.421	13,846
2024-07-03	0.475	0.475	0.450	0.475	0.421	23,346
2024-07-02	0.475	0.475	0.450	0.475	0.421	76,920
2024-07-01	0.480	0.480	0.480	0.480	0.425	0
2024-06-28	0.480	0.500	0.480	0.480	0.425	4
2024-06-27	0.480	0.480	0.464	0.480	0.425	4,337
2024-06-26	0.480	0.500	0.460	0.480	0.425	11,923
2024-06-25	0.480	0.500	0.480	0.480	0.425	38,823
2024-06-24	0.480	0.480	0.450	0.480	0.425	116,070
2024-06-21	0.490	0.490	0.470	0.485	0.429	786,903
2024-06-20	0.490	0.490	0.490	0.490	0.434	0
2024-06-19	0.495	0.520	0.470	0.490	0.434	661
2024-06-18	0.495	0.495	0.495	0.495	0.438	0
2024-06-17	0.495	0.505	0.470	0.495	0.438	19,861
2024-06-14	0.495	0.495	0.471	0.495	0.438	25,759
2024-06-13	0.495	0.764	0.495	0.495	0.438	24,358,974
2024-06-12	0.495	0.520	0.495	0.495	0.433	3
2024-06-11	0.495	0.520	0.495	0.495	0.433	86
2024-06-10	0.495	0.495	0.495	0.495	0.433	0
2024-06-07	0.495	0.520	0.482	0.495	0.433	4,207
2024-06-06	0.495	0.495	0.495	0.495	0.433	25,000

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0026 USD
2025-12-04	0.0088 USD
2025-10-09	0.0056 USD
2025-06-12	0.0056 USD
2025-04-17	0.0057 USD
2025-04-03	0.0056 USD
2024-12-05	0.0056 USD
2024-10-10	0.0056 USD
2024-06-13	0.0056 USD
2024-04-04	0.0154 USD
2023-12-07	0.0154 USD
2023-10-05	0.0129 USD
2023-06-15	0.0129 USD
2023-04-06	0.0152 USD
2022-12-15	0.0152 USD
2022-10-06	0.0127 USD
2022-06-16	0.0127 USD
2022-04-07	0.0150 USD
2021-12-16	0.0150 USD
2021-10-07	0.0125 USD
2021-06-10	0.0125 USD
2021-03-25	0.0050 USD
2021-01-21	0.0050 USD
2020-10-29	0.0050 USD
2020-07-23	0.0050 USD
2020-04-30	0.0050 USD
2020-01-16	0.0050 USD
2019-10-17	0.0041 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.