US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.495	0.495	0.495	0.495	0.433	0
2024-06-04	0.495	0.520	0.470	0.495	0.433	148
2024-06-03	0.495	0.495	0.495	0.495	0.433	0
2024-05-31	0.495	0.495	0.495	0.495	0.433	0
2024-05-30	0.495	0.520	0.495	0.495	0.433	17
2024-05-29	0.495	0.500	0.495	0.495	0.433	32,000
2024-05-28	0.495	0.520	0.493	0.495	0.433	39,512
2024-05-24	0.495	0.520	0.495	0.495	0.433	4
2024-05-23	0.495	0.520	0.470	0.495	0.433	50,048
2024-05-22	0.495	0.520	0.492	0.495	0.433	273,894
2024-05-21	0.495	0.520	0.495	0.495	0.433	2,913
2024-05-20	0.495	0.510	0.485	0.495	0.433	26,345
2024-05-17	0.495	0.495	0.470	0.495	0.433	1,683
2024-05-16	0.490	0.498	0.470	0.495	0.433	216,642
2024-05-15	0.485	0.510	0.476	0.490	0.429	464,379
2024-05-14	0.475	0.500	0.460	0.485	0.425	5,550
2024-05-13	0.475	0.500	0.450	0.475	0.416	5,683
2024-05-10	0.475	0.485	0.475	0.475	0.416	2,000
2024-05-09	0.475	0.495	0.465	0.475	0.416	104,140
2024-05-08	0.470	0.495	0.453	0.475	0.416	72,012
2024-05-07	0.470	0.498	0.470	0.475	0.416	134,912
2024-05-03	0.470	0.480	0.447	0.470	0.411	177,196
2024-05-02	0.473	0.500	0.440	0.470	0.411	18,123
2024-05-01	0.473	0.500	0.445	0.450	0.394	364,885
2024-04-30	0.473	0.475	0.445	0.473	0.414	79,069
2024-04-29	0.473	0.500	0.445	0.473	0.414	48,193
2024-04-26	0.473	0.480	0.473	0.473	0.414	1,636
2024-04-25	0.473	0.473	0.473	0.473	0.414	0
2024-04-24	0.463	0.494	0.461	0.473	0.414	16,393
2024-04-23	0.452	0.452	0.435	0.452	0.396	1,025,546
2024-04-22	0.458	0.458	0.435	0.458	0.401	3,394
2024-04-19	0.458	0.458	0.440	0.458	0.401	19,042
2024-04-18	0.460	0.460	0.440	0.460	0.403	15,000
2024-04-17	0.460	0.480	0.440	0.460	0.403	10,078
2024-04-16	0.460	0.460	0.450	0.460	0.403	150,000
2024-04-15	0.460	0.460	0.450	0.460	0.403	213,489
2024-04-12	0.450	0.450	0.430	0.450	0.394	70,231
2024-04-11	0.460	0.460	0.460	0.460	0.403	0
2024-04-10	0.465	0.480	0.440	0.460	0.403	1,918
2024-04-09	0.460	0.460	0.440	0.460	0.403	208,210
2024-04-08	0.465	0.465	0.450	0.465	0.407	7,555
2024-04-05	0.470	0.490	0.470	0.470	0.411	50
2024-04-04	0.475	0.490	0.440	0.470	0.411	272,268
2024-04-03	0.470	0.470	0.450	0.460	0.389	17,521
2024-04-02	0.470	0.490	0.450	0.470	0.398	102,083
2024-03-28	0.475	0.500	0.450	0.470	0.398	405,450
2024-03-27	0.475	0.500	0.450	0.450	0.381	227,190
2024-03-26	0.485	0.500	0.450	0.475	0.402	356,155
2024-03-25	0.490	0.490	0.450	0.480	0.406	371,203
2024-03-22	0.510	0.520	0.490	0.505	0.427	12,346
2024-03-21	0.510	0.514	0.495	0.510	0.432	62,578
2024-03-20	0.515	0.530	0.490	0.510	0.432	405,583
2024-03-19	0.515	0.515	0.500	0.515	0.436	47,058
2024-03-18	0.525	0.530	0.515	0.515	0.436	1,592
2024-03-15	0.520	0.540	0.510	0.525	0.444	750,339
2024-03-14	0.530	0.530	0.520	0.530	0.448	23,958
2024-03-13	0.540	0.540	0.537	0.540	0.457	800
2024-03-12	0.540	0.540	0.538	0.540	0.457	1,544
2024-03-11	0.540	0.540	0.540	0.540	0.457	0
2024-03-08	0.540	0.540	0.539	0.540	0.457	690

← NewerPage 11 of 21 · 1,259 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.