US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.510	0.510	0.510	0.510	0.432	0
2023-12-08	0.510	0.510	0.495	0.510	0.432	643,679
2023-12-07	0.515	0.515	0.510	0.510	0.432	118,881
2023-12-06	0.515	0.520	0.510	0.516	0.424	198,642
2023-12-05	0.515	0.520	0.510	0.515	0.423	41,638
2023-12-04	0.510	0.520	0.510	0.520	0.427	164,137
2023-12-01	0.510	0.520	0.500	0.520	0.427	6,820
2023-11-30	0.510	0.520	0.510	0.510	0.419	469,000
2023-11-29	0.510	0.520	0.504	0.510	0.419	22,469
2023-11-28	0.510	0.510	0.500	0.510	0.419	89,722
2023-11-27	0.510	0.510	0.504	0.510	0.419	11,040
2023-11-24	0.510	0.520	0.505	0.510	0.419	237,654
2023-11-23	0.510	0.520	0.500	0.510	0.419	12,800
2023-11-22	0.510	0.510	0.500	0.510	0.419	30,329
2023-11-21	0.510	0.518	0.510	0.510	0.419	6,250
2023-11-20	0.510	0.510	0.500	0.510	0.419	222,117
2023-11-17	0.510	0.520	0.501	0.510	0.419	107,602
2023-11-16	0.510	0.510	0.500	0.510	0.419	136,510
2023-11-15	0.505	0.520	0.490	0.500	0.410	16,298
2023-11-14	0.505	0.510	0.505	0.510	0.419	100,795
2023-11-13	0.504	0.504	0.490	0.495	0.406	43,817
2023-11-10	0.515	0.515	0.500	0.515	0.423	1,107,472
2023-11-09	0.512	0.512	0.500	0.500	0.410	21,344
2023-11-08	0.515	0.520	0.500	0.520	0.427	13,043
2023-11-07	0.515	0.515	0.500	0.515	0.423	14,734
2023-11-06	0.520	0.520	0.520	0.520	0.427	2,000
2023-11-03	0.525	0.530	0.490	0.520	0.427	166,413
2023-11-02	0.525	0.525	0.510	0.525	0.431	13,255
2023-11-01	0.540	0.540	0.510	0.525	0.431	3,106
2023-10-31	0.552	0.554	0.500	0.530	0.435	945,982
2023-10-30	0.554	0.574	0.530	0.552	0.453	60
2023-10-27	0.554	0.574	0.532	0.553	0.454	50,095
2023-10-26	0.558	0.560	0.520	0.560	0.460	8,329,090
2023-10-25	0.563	0.574	0.540	0.557	0.457	3,714,482
2023-10-24	0.563	0.563	0.563	0.563	0.462	0
2023-10-23	0.563	0.563	0.563	0.563	0.462	0
2023-10-20	0.563	0.563	0.550	0.563	0.462	22,497
2023-10-19	0.550	0.550	0.550	0.550	0.451	624,000
2023-10-18	0.565	0.580	0.550	0.563	0.462	179,046
2023-10-17	0.550	0.550	0.548	0.548	0.450	312,044
2023-10-16	0.565	0.565	0.550	0.565	0.464	250,000
2023-10-13	0.565	0.565	0.565	0.565	0.464	0
2023-10-12	0.580	0.600	0.544	0.565	0.464	20,319
2023-10-11	0.580	0.580	0.550	0.580	0.476	13,652
2023-10-10	0.585	0.600	0.560	0.580	0.476	20,101
2023-10-09	0.585	0.585	0.570	0.585	0.480	12,811
2023-10-06	0.595	0.595	0.570	0.595	0.488	40,000
2023-10-05	0.600	0.603	0.570	0.595	0.488	27,200
2023-10-04	0.600	0.620	0.590	0.605	0.486	8,022
2023-10-03	0.610	0.610	0.600	0.600	0.482	20,197
2023-10-02	0.610	0.610	0.600	0.610	0.490	49,416
2023-09-29	0.610	0.610	0.610	0.610	0.490	1,000
2023-09-28	0.610	0.620	0.600	0.610	0.490	8,317
2023-09-27	0.610	0.610	0.600	0.610	0.490	71,652
2023-09-26	0.610	0.610	0.580	0.610	0.490	53,806
2023-09-25	0.610	0.620	0.590	0.610	0.490	48,935
2023-09-22	0.610	0.610	0.600	0.610	0.490	24,093
2023-09-21	0.610	0.610	0.610	0.610	0.490	0
2023-09-20	0.610	0.610	0.600	0.610	0.490	34,157
2023-09-19	0.610	0.620	0.600	0.610	0.490	868

← NewerPage 13 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.