US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.842	0.850	0.838	0.845	0.633	99,387
2022-10-03	0.842	0.847	0.820	0.842	0.630	46,371
2022-09-30	0.842	0.842	0.840	0.842	0.630	250,000
2022-09-29	0.842	0.848	0.842	0.842	0.630	27,029
2022-09-28	0.860	0.870	0.830	0.842	0.630	445,470
2022-09-27	0.865	0.870	0.860	0.864	0.647	218,851
2022-09-26	0.870	0.870	0.850	0.865	0.648	31,459
2022-09-23	0.870	0.880	0.865	0.870	0.651	2,917
2022-09-22	0.870	0.876	0.866	0.870	0.651	26,353
2022-09-21	0.870	0.877	0.870	0.870	0.651	120,000
2022-09-20	0.870	0.890	0.867	0.870	0.651	156,980
2022-09-16	0.870	0.880	0.870	0.870	0.651	27,011
2022-09-15	0.872	0.880	0.860	0.870	0.651	47,080
2022-09-14	0.875	0.876	0.872	0.872	0.653	10,992
2022-09-13	0.875	0.880	0.870	0.875	0.655	259,718
2022-09-12	0.875	0.877	0.870	0.875	0.655	220,261
2022-09-09	0.875	0.878	0.869	0.875	0.655	324,672
2022-09-08	0.875	0.880	0.870	0.875	0.655	53,198
2022-09-07	0.880	0.889	0.880	0.880	0.659	5,405
2022-09-06	0.880	0.889	0.880	0.880	0.659	14,030
2022-09-05	0.880	0.880	0.880	0.880	0.659	0
2022-09-02	0.880	0.880	0.880	0.880	0.659	0
2022-09-01	0.880	0.890	0.870	0.880	0.659	28,553
2022-08-31	0.880	0.880	0.871	0.880	0.659	800
2022-08-30	0.876	0.890	0.876	0.880	0.659	13,306
2022-08-26	0.875	0.880	0.870	0.875	0.655	22
2022-08-25	0.880	0.880	0.875	0.875	0.655	171,307
2022-08-24	0.880	0.882	0.870	0.880	0.659	100,000
2022-08-23	0.882	0.890	0.870	0.880	0.659	232,031
2022-08-22	0.874	0.894	0.870	0.882	0.660	1,542
2022-08-19	0.874	0.876	0.873	0.874	0.654	50,264
2022-08-18	0.877	0.877	0.874	0.874	0.654	6,720
2022-08-17	0.881	0.894	0.877	0.877	0.657	700
2022-08-16	0.883	0.883	0.881	0.881	0.660	1,742
2022-08-15	0.883	0.883	0.882	0.883	0.661	675
2022-08-12	0.883	0.894	0.872	0.883	0.661	20,740
2022-08-11	0.884	0.894	0.874	0.883	0.661	1,595
2022-08-10	0.884	0.884	0.878	0.884	0.662	10,760
2022-08-09	0.884	0.888	0.874	0.884	0.662	52,812
2022-08-08	0.884	0.888	0.884	0.884	0.662	118,329
2022-08-05	0.884	0.884	0.874	0.884	0.662	33,808
2022-08-04	0.884	0.894	0.874	0.884	0.662	48,947
2022-08-03	0.884	0.884	0.874	0.884	0.662	680,000
2022-08-02	0.883	0.883	0.880	0.883	0.661	57,030
2022-08-01	0.883	0.883	0.874	0.883	0.661	21,873
2022-07-29	0.884	0.887	0.876	0.883	0.661	36,154
2022-07-28	0.884	0.887	0.883	0.883	0.661	7,953
2022-07-27	0.883	0.883	0.883	0.883	0.661	0
2022-07-26	0.883	0.885	0.883	0.883	0.661	107,346
2022-07-25	0.883	0.887	0.876	0.883	0.661	18,818
2022-07-22	0.883	0.883	0.883	0.883	0.661	0
2022-07-21	0.883	0.883	0.876	0.883	0.661	6,700
2022-07-20	0.883	0.892	0.875	0.883	0.661	15,276
2022-07-19	0.883	0.885	0.883	0.883	0.661	35,548
2022-07-18	0.882	0.886	0.882	0.882	0.660	23,837
2022-07-15	0.881	0.890	0.874	0.882	0.660	248
2022-07-14	0.881	0.890	0.881	0.881	0.660	33,222
2022-07-13	0.881	0.887	0.881	0.881	0.660	100,000
2022-07-12	0.881	0.890	0.874	0.881	0.660	21,579
2022-07-11	0.881	0.885	0.874	0.881	0.660	24,487

← NewerPage 18 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.