US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.540	0.560	0.520	0.540	0.457	3,650,942
2024-03-06	0.540	0.540	0.520	0.540	0.457	4,199
2024-03-05	0.540	0.540	0.530	0.540	0.457	10,000
2024-03-04	0.540	0.540	0.540	0.540	0.457	0
2024-03-01	0.550	0.570	0.540	0.540	0.457	11,540
2024-02-29	0.550	0.570	0.530	0.550	0.465	25,307
2024-02-28	0.550	0.570	0.530	0.550	0.465	2,857
2024-02-27	0.540	0.550	0.530	0.550	0.465	7,015
2024-02-26	0.540	0.540	0.540	0.540	0.457	0
2024-02-23	0.545	0.545	0.530	0.545	0.461	11,250
2024-02-22	0.545	0.545	0.544	0.545	0.461	18,268
2024-02-21	0.550	0.564	0.550	0.550	0.465	5
2024-02-20	0.550	0.550	0.550	0.550	0.465	0
2024-02-19	0.553	0.570	0.530	0.550	0.465	4,507
2024-02-16	0.553	0.553	0.553	0.553	0.468	0
2024-02-15	0.555	0.570	0.536	0.553	0.468	31,921
2024-02-14	0.560	0.574	0.538	0.555	0.470	28,502
2024-02-13	0.560	0.560	0.560	0.560	0.474	0
2024-02-12	0.560	0.564	0.540	0.560	0.474	10,689
2024-02-09	0.560	0.560	0.560	0.560	0.474	1,000
2024-02-08	0.560	0.560	0.560	0.560	0.474	0
2024-02-07	0.560	0.580	0.545	0.560	0.474	2,192,520
2024-02-06	0.561	0.580	0.540	0.560	0.474	227,077
2024-02-05	0.561	0.570	0.544	0.562	0.476	17,788
2024-02-02	0.562	0.571	0.562	0.562	0.476	3,000
2024-02-01	0.558	0.558	0.558	0.558	0.472	10,000
2024-01-31	0.561	0.563	0.544	0.561	0.475	42,506
2024-01-30	0.561	0.574	0.544	0.561	0.475	56,836
2024-01-29	0.561	0.561	0.544	0.561	0.475	11,492
2024-01-26	0.561	0.580	0.544	0.561	0.475	10,016
2024-01-25	0.561	0.561	0.561	0.561	0.475	0
2024-01-24	0.561	0.561	0.544	0.561	0.475	19,273
2024-01-23	0.562	0.562	0.562	0.562	0.476	0
2024-01-22	0.562	0.575	0.550	0.560	0.474	15,825
2024-01-19	0.561	0.580	0.544	0.562	0.476	54,358
2024-01-18	0.561	0.576	0.548	0.562	0.476	13,273
2024-01-17	0.561	0.580	0.548	0.562	0.476	17,810
2024-01-16	0.560	0.561	0.550	0.561	0.475	869,582
2024-01-15	0.555	0.570	0.542	0.558	0.472	28,594
2024-01-12	0.551	0.567	0.542	0.556	0.470	33,441
2024-01-11	0.548	0.564	0.540	0.564	0.477	35,145,907
2024-01-10	0.548	0.560	0.538	0.551	0.466	20,045,864
2024-01-09	0.548	0.560	0.540	0.548	0.464	20,468,789
2024-01-08	0.548	0.560	0.541	0.548	0.464	38,270
2024-01-05	0.548	0.560	0.536	0.548	0.464	21,184
2024-01-04	0.548	0.548	0.538	0.548	0.464	8,780
2024-01-03	0.540	0.540	0.536	0.540	0.457	23,091,293
2024-01-02	0.535	0.566	0.522	0.547	0.463	112,677
2023-12-29	0.535	0.535	0.535	0.535	0.453	0
2023-12-28	0.535	0.535	0.535	0.535	0.453	0
2023-12-27	0.527	0.540	0.515	0.531	0.449	56,335
2023-12-22	0.527	0.537	0.527	0.527	0.446	13,834
2023-12-21	0.520	0.540	0.520	0.527	0.446	28,801
2023-12-20	0.510	0.530	0.510	0.515	0.436	24,255
2023-12-19	0.510	0.515	0.505	0.510	0.432	22,587
2023-12-18	0.510	0.515	0.510	0.510	0.432	9,549
2023-12-15	0.510	0.520	0.510	0.510	0.432	11,812
2023-12-14	0.510	0.515	0.500	0.510	0.432	39,902,808
2023-12-13	0.510	0.520	0.500	0.510	0.432	865
2023-12-12	0.510	0.510	0.500	0.510	0.432	34,440

← NewerPage 12 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.