US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.357	0.380	0.340	0.376	0.376	23,921
2026-07-22	0.358	0.374	0.358	0.358	0.358	112
2026-07-21	0.358	0.358	0.358	0.358	0.358	0
2026-07-20	0.357	0.380	0.336	0.358	0.358	22,436
2026-07-17	0.358	0.358	0.358	0.358	0.358	0
2026-07-16	0.358	0.358	0.358	0.358	0.358	0
2026-07-15	0.357	0.380	0.336	0.358	0.358	1,770
2026-07-14	0.357	0.380	0.336	0.358	0.358	14
2026-07-13	0.357	0.380	0.336	0.358	0.358	114
2026-07-10	0.358	0.360	0.358	0.358	0.358	49,999
2026-07-09	0.357	0.358	0.336	0.358	0.358	25,605
2026-07-08	0.358	0.360	0.358	0.358	0.358	718
2026-07-07	0.358	0.358	0.358	0.358	0.358	0
2026-07-06	0.357	0.358	0.336	0.358	0.358	4
2026-07-03	0.357	0.380	0.336	0.344	0.344	42,087
2026-07-02	0.358	0.380	0.358	0.358	0.358	93
2026-07-01	0.358	0.380	0.358	0.358	0.358	1,500
2026-06-30	0.357	0.380	0.342	0.342	0.342	23,461
2026-06-29	0.365	0.390	0.340	0.358	0.358	24,645
2026-06-26	0.365	0.365	0.341	0.365	0.365	47,373
2026-06-25	0.365	0.365	0.341	0.365	0.365	6,483
2026-06-24	0.365	0.365	0.340	0.365	0.365	1,912
2026-06-23	0.365	0.365	0.340	0.365	0.365	1,911
2026-06-22	0.365	0.390	0.340	0.365	0.365	34
2026-06-19	0.365	0.366	0.360	0.366	0.366	564
2026-06-18	0.365	0.365	0.365	0.365	0.365	0
2026-06-17	0.365	0.390	0.365	0.365	0.365	18
2026-06-16	0.365	0.365	0.341	0.365	0.365	54,500
2026-06-15	0.365	0.390	0.365	0.365	0.365	80
2026-06-12	0.365	0.365	0.350	0.365	0.365	15,000
2026-06-11	0.365	0.390	0.340	0.350	0.350	7,249,621
2026-06-10	0.365	0.390	0.365	0.365	0.365	248
2026-06-09	0.365	0.366	0.344	0.365	0.365	44,095
2026-06-08	0.365	0.390	0.344	0.365	0.365	8,591
2026-06-05	0.365	0.367	0.356	0.367	0.367	51,019
2026-06-04	0.365	0.370	0.344	0.356	0.356	86,251
2026-06-03	0.367	0.367	0.367	0.367	0.367	0
2026-06-02	0.365	0.390	0.344	0.367	0.367	53,543
2026-06-01	0.365	0.390	0.344	0.364	0.364	92,159
2026-05-29	0.367	0.367	0.367	0.367	0.367	0
2026-05-28	0.367	0.367	0.367	0.367	0.367	0
2026-05-27	0.362	0.384	0.344	0.364	0.364	161,010
2026-05-26	0.362	0.366	0.362	0.362	0.362	20
2026-05-22	0.362	0.372	0.362	0.362	0.362	950,798
2026-05-21	0.362	0.384	0.340	0.362	0.362	1,000,010
2026-05-20	0.359	0.384	0.359	0.362	0.362	1,169,670
2026-05-19	0.335	0.357	0.324	0.355	0.355	162,328
2026-05-18	0.280	0.350	0.270	0.320	0.320	458,681
2026-05-15	0.280	0.280	0.266	0.280	0.280	283,631
2026-05-14	0.280	0.290	0.270	0.270	0.270	437
2026-05-13	0.280	0.290	0.278	0.278	0.278	14,825
2026-05-12	0.280	0.290	0.280	0.280	0.280	25,160
2026-05-11	0.280	0.290	0.270	0.290	0.290	1,351
2026-05-08	0.280	0.280	0.280	0.280	0.280	0
2026-05-07	0.280	0.280	0.280	0.280	0.280	0
2026-05-06	0.280	0.296	0.270	0.290	0.290	723
2026-05-05	0.280	0.280	0.269	0.280	0.280	1,061,464
2026-05-01	0.280	0.290	0.280	0.280	0.280	193
2026-04-30	0.280	0.280	0.280	0.280	0.280	0
2026-04-29	0.283	0.296	0.276	0.280	0.280	2,110,395

← NewerPage 2 of 21 · 1,260 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.