US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.610	0.610	0.608	0.610	0.490	349,731
2023-09-15	0.610	0.620	0.601	0.610	0.490	6,008
2023-09-14	0.610	0.610	0.600	0.610	0.490	40
2023-09-13	0.610	0.610	0.600	0.610	0.490	6,142
2023-09-12	0.610	0.620	0.610	0.610	0.490	61
2023-09-11	0.610	0.610	0.600	0.610	0.490	11,039
2023-09-08	0.610	0.610	0.610	0.610	0.490	0
2023-09-07	0.610	0.620	0.608	0.610	0.490	2,037
2023-09-06	0.620	0.630	0.600	0.610	0.490	29,090
2023-09-05	0.620	0.620	0.620	0.620	0.498	615,200
2023-09-04	0.620	0.630	0.610	0.620	0.498	1,515
2023-09-01	0.620	0.620	0.610	0.620	0.498	21,237
2023-08-31	0.620	0.620	0.610	0.620	0.498	13,500
2023-08-30	0.620	0.630	0.610	0.620	0.498	14,544
2023-08-29	0.620	0.620	0.620	0.620	0.498	0
2023-08-25	0.620	0.620	0.610	0.620	0.498	19,300
2023-08-24	0.620	0.630	0.610	0.620	0.498	11,603
2023-08-23	0.620	0.620	0.612	0.620	0.498	4,541
2023-08-22	0.620	0.620	0.610	0.620	0.498	1,214,810
2023-08-21	0.620	0.620	0.620	0.620	0.498	0
2023-08-18	0.620	0.630	0.610	0.620	0.498	6,293,521
2023-08-17	0.622	0.630	0.614	0.620	0.498	11,400
2023-08-16	0.622	0.630	0.614	0.622	0.500	218
2023-08-15	0.622	0.622	0.620	0.622	0.500	264
2023-08-14	0.622	0.622	0.608	0.622	0.500	1,385
2023-08-11	0.622	0.630	0.622	0.622	0.500	64
2023-08-10	0.622	0.622	0.622	0.622	0.500	4,042
2023-08-09	0.627	0.640	0.610	0.627	0.504	1,035,082
2023-08-08	0.627	0.627	0.614	0.627	0.504	53,279
2023-08-07	0.627	0.640	0.614	0.628	0.505	30,815
2023-08-04	0.627	0.640	0.614	0.628	0.505	14,997
2023-08-03	0.627	0.627	0.614	0.627	0.504	58,685
2023-08-02	0.627	0.627	0.615	0.627	0.504	603,139
2023-08-01	0.634	0.640	0.610	0.620	0.498	18,202,340
2023-07-31	0.634	0.634	0.620	0.634	0.509	1,788,722
2023-07-28	0.639	0.648	0.620	0.639	0.513	69,241
2023-07-27	0.639	0.660	0.630	0.639	0.513	7,964
2023-07-26	0.639	0.639	0.629	0.639	0.513	718,483
2023-07-25	0.645	0.650	0.621	0.639	0.513	125,621
2023-07-24	0.645	0.645	0.629	0.645	0.518	10,000
2023-07-21	0.645	0.660	0.628	0.645	0.518	6,009,631
2023-07-20	0.649	0.660	0.630	0.645	0.518	276,512
2023-07-19	0.646	0.660	0.638	0.649	0.521	1,443,112
2023-07-18	0.650	0.650	0.630	0.646	0.519	894,466
2023-07-17	0.669	0.680	0.640	0.655	0.526	40,065
2023-07-14	0.675	0.690	0.625	0.669	0.537	485,395
2023-07-13	0.679	0.690	0.660	0.675	0.542	102
2023-07-12	0.680	0.690	0.670	0.679	0.545	9,704
2023-07-11	0.680	0.690	0.670	0.680	0.546	14,834
2023-07-10	0.689	0.690	0.670	0.680	0.546	19,871
2023-07-07	0.690	0.690	0.680	0.685	0.550	5,427
2023-07-06	0.685	0.685	0.680	0.685	0.550	1,800
2023-07-05	0.685	0.685	0.680	0.685	0.550	14,101
2023-07-04	0.690	0.690	0.680	0.685	0.550	571
2023-07-03	0.682	0.682	0.682	0.682	0.548	5,000
2023-06-30	0.690	0.690	0.685	0.685	0.550	59
2023-06-29	0.685	0.685	0.685	0.685	0.550	0
2023-06-28	0.685	0.685	0.680	0.685	0.550	132,886
2023-06-27	0.700	0.700	0.686	0.688	0.553	100,350
2023-06-26	0.705	0.705	0.680	0.705	0.566	52,920

← NewerPage 14 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.