US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.839	0.850	0.832	0.841	0.651	24,907
2022-12-28	0.840	0.840	0.840	0.840	0.650	5,000
2022-12-23	0.839	0.848	0.839	0.839	0.649	6
2022-12-22	0.839	0.848	0.830	0.839	0.649	341,441
2022-12-21	0.835	0.847	0.830	0.840	0.650	279,625
2022-12-20	0.835	0.843	0.835	0.835	0.646	2,117
2022-12-19	0.833	0.850	0.820	0.840	0.650	99,448
2022-12-16	0.833	0.850	0.820	0.833	0.645	17,746
2022-12-15	0.833	0.833	0.830	0.833	0.645	38,000
2022-12-14	0.840	0.850	0.830	0.840	0.638	54,003
2022-12-13	0.836	0.850	0.830	0.840	0.638	18,400
2022-12-12	0.836	0.842	0.836	0.836	0.635	52,656
2022-12-09	0.835	0.835	0.831	0.835	0.635	425,140
2022-12-08	0.835	0.835	0.835	0.835	0.635	100,000
2022-12-07	0.836	0.840	0.830	0.835	0.635	362,577
2022-12-06	0.835	0.840	0.831	0.836	0.635	10,192
2022-12-05	0.835	0.836	0.830	0.835	0.635	371,341
2022-12-02	0.835	0.835	0.830	0.835	0.635	312,097
2022-12-01	0.831	0.842	0.830	0.836	0.635	647,013
2022-11-30	0.831	0.840	0.831	0.831	0.632	25,117
2022-11-29	0.831	0.831	0.831	0.831	0.632	25,000
2022-11-28	0.831	0.831	0.831	0.831	0.632	0
2022-11-25	0.831	0.844	0.831	0.831	0.632	20,000
2022-11-24	0.831	0.831	0.801	0.831	0.632	225,000
2022-11-23	0.831	0.840	0.831	0.831	0.632	5,024
2022-11-22	0.831	0.831	0.831	0.831	0.632	0
2022-11-21	0.831	0.833	0.831	0.831	0.632	23,196
2022-11-18	0.831	0.834	0.820	0.831	0.632	21,673
2022-11-17	0.831	0.834	0.831	0.831	0.632	2,000
2022-11-16	0.831	0.854	0.820	0.820	0.623	34,603
2022-11-15	0.825	0.840	0.810	0.831	0.632	27,482
2022-11-14	0.825	0.838	0.824	0.825	0.627	15,490
2022-11-11	0.825	0.825	0.825	0.825	0.627	0
2022-11-10	0.820	0.825	0.800	0.825	0.627	10,622
2022-11-09	0.825	0.830	0.810	0.820	0.623	36,097
2022-11-08	0.825	0.825	0.810	0.825	0.627	20,388
2022-11-07	0.825	0.835	0.810	0.825	0.627	21,023
2022-11-04	0.838	0.840	0.812	0.825	0.627	68,020
2022-11-03	0.840	0.850	0.830	0.838	0.637	71,439
2022-11-02	0.841	0.850	0.830	0.840	0.638	60,286
2022-11-01	0.841	0.841	0.832	0.841	0.639	49,027
2022-10-31	0.846	0.849	0.834	0.841	0.639	37,434
2022-10-28	0.848	0.849	0.832	0.846	0.643	123,160
2022-10-27	0.848	0.864	0.839	0.848	0.644	9,140
2022-10-26	0.846	0.864	0.832	0.848	0.644	15,150
2022-10-25	0.846	0.849	0.846	0.846	0.643	541,939
2022-10-24	0.846	0.849	0.846	0.846	0.643	189
2022-10-21	0.847	0.862	0.840	0.846	0.643	123,562
2022-10-20	0.847	0.850	0.847	0.847	0.644	20,714
2022-10-19	0.847	0.850	0.847	0.847	0.644	7
2022-10-18	0.847	0.847	0.840	0.847	0.644	4,500
2022-10-17	0.840	0.864	0.830	0.847	0.644	31,214
2022-10-14	0.830	0.831	0.830	0.830	0.631	260
2022-10-13	0.830	0.835	0.820	0.830	0.631	37,500
2022-10-12	0.850	0.850	0.820	0.830	0.631	64,653
2022-10-11	0.850	0.853	0.840	0.850	0.646	4,574
2022-10-10	0.850	0.860	0.850	0.850	0.646	190,042
2022-10-07	0.850	0.856	0.850	0.850	0.646	5,000
2022-10-06	0.850	0.862	0.840	0.850	0.646	189,549
2022-10-05	0.845	0.860	0.842	0.850	0.636	55,018

← NewerPage 17 of 21 · 1,258 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.