US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.705	0.705	0.690	0.705	0.566	4,352
2023-06-22	0.708	0.708	0.698	0.708	0.569	6,081
2023-06-21	0.713	0.726	0.685	0.709	0.570	138,351
2023-06-20	0.713	0.726	0.700	0.713	0.573	13
2023-06-19	0.718	0.726	0.708	0.717	0.576	4,514
2023-06-16	0.720	0.730	0.710	0.718	0.577	1,271
2023-06-15	0.720	0.730	0.710	0.720	0.578	7,160
2023-06-14	0.720	0.720	0.710	0.720	0.568	2,653
2023-06-13	0.722	0.722	0.722	0.722	0.570	0
2023-06-12	0.722	0.722	0.710	0.722	0.570	19,132
2023-06-09	0.723	0.734	0.719	0.722	0.570	59,171
2023-06-08	0.724	0.730	0.710	0.719	0.567	365,467
2023-06-07	0.724	0.740	0.708	0.724	0.571	25,090
2023-06-06	0.724	0.724	0.692	0.724	0.571	66,514
2023-06-05	0.724	0.724	0.691	0.724	0.571	3,354
2023-06-02	0.725	0.738	0.698	0.724	0.571	16,394
2023-06-01	0.725	0.740	0.710	0.725	0.572	307,567
2023-05-31	0.725	0.740	0.725	0.725	0.572	34
2023-05-30	0.729	0.740	0.725	0.725	0.572	2,184
2023-05-26	0.735	0.750	0.720	0.729	0.575	72,224
2023-05-25	0.735	0.735	0.720	0.735	0.580	33,168
2023-05-24	0.735	0.750	0.720	0.735	0.580	5,003
2023-05-23	0.735	0.750	0.720	0.735	0.580	25,145
2023-05-22	0.736	0.750	0.720	0.735	0.580	15,752
2023-05-19	0.736	0.750	0.705	0.736	0.581	1,909,420
2023-05-18	0.735	0.736	0.725	0.736	0.581	3,083,615
2023-05-17	0.739	0.750	0.725	0.735	0.580	1,075,349
2023-05-16	0.740	0.750	0.719	0.739	0.583	999,784
2023-05-15	0.752	0.752	0.740	0.740	0.584	14,077
2023-05-12	0.776	0.790	0.700	0.765	0.604	69,372
2023-05-11	0.791	0.800	0.780	0.791	0.624	505
2023-05-10	0.791	0.802	0.780	0.791	0.624	65,604
2023-05-09	0.791	0.791	0.780	0.791	0.624	38,544
2023-05-05	0.791	0.791	0.780	0.791	0.624	22,399
2023-05-04	0.794	0.808	0.780	0.791	0.624	7,034
2023-05-03	0.795	0.808	0.780	0.794	0.626	37
2023-05-02	0.795	0.795	0.780	0.795	0.627	42,113
2023-04-28	0.800	0.810	0.790	0.800	0.631	11,555
2023-04-27	0.800	0.810	0.792	0.800	0.631	24,436
2023-04-26	0.800	0.800	0.790	0.800	0.631	12,000
2023-04-25	0.800	0.810	0.780	0.800	0.631	84,708
2023-04-24	0.800	0.810	0.787	0.800	0.631	27,262
2023-04-21	0.800	0.810	0.790	0.800	0.631	51,383
2023-04-20	0.800	0.810	0.800	0.800	0.631	2
2023-04-19	0.800	0.810	0.790	0.800	0.631	12,790
2023-04-18	0.800	0.800	0.800	0.800	0.631	0
2023-04-17	0.800	0.800	0.800	0.800	0.631	0
2023-04-14	0.800	0.810	0.790	0.800	0.631	35,540
2023-04-13	0.798	0.810	0.790	0.800	0.631	36,114
2023-04-12	0.798	0.798	0.790	0.798	0.630	2,092
2023-04-11	0.795	0.810	0.790	0.798	0.630	23,070
2023-04-06	0.795	0.795	0.795	0.795	0.627	0
2023-04-05	0.800	0.810	0.790	0.800	0.619	14,495
2023-04-04	0.800	0.810	0.790	0.800	0.619	51,374
2023-04-03	0.780	0.806	0.780	0.800	0.619	225,896
2023-03-31	0.790	0.790	0.770	0.780	0.604	385,129
2023-03-30	0.803	0.806	0.780	0.780	0.604	210,933
2023-03-29	0.803	0.806	0.800	0.803	0.621	36,088
2023-03-28	0.803	0.803	0.800	0.803	0.621	93,837
2023-03-27	0.803	0.805	0.803	0.803	0.621	321,484

← NewerPage 15 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.