US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.283	0.296	0.270	0.283	0.283	141,671
2026-04-27	0.283	0.296	0.270	0.283	0.283	91,161
2026-04-24	0.283	0.283	0.283	0.283	0.283	0
2026-04-23	0.280	0.280	0.280	0.280	0.280	6,357
2026-04-22	0.283	0.296	0.280	0.283	0.283	330
2026-04-21	0.283	0.296	0.280	0.283	0.283	330
2026-04-20	0.283	0.296	0.280	0.283	0.283	4,382
2026-04-17	0.283	0.296	0.270	0.283	0.283	2,008,613
2026-04-16	0.283	0.296	0.280	0.280	0.280	1,173
2026-04-15	0.283	0.296	0.280	0.283	0.283	540
2026-04-14	0.283	0.296	0.270	0.283	0.283	3,496
2026-04-13	0.283	0.289	0.280	0.283	0.283	20,552
2026-04-10	0.283	0.296	0.270	0.283	0.283	7,386
2026-04-09	0.283	0.296	0.270	0.283	0.283	2,077
2026-04-08	0.283	0.283	0.270	0.283	0.283	10,195
2026-04-07	0.283	0.283	0.283	0.283	0.283	0
2026-04-02	0.283	0.283	0.283	0.283	0.283	0
2026-04-01	0.285	0.296	0.270	0.283	0.283	26,171
2026-03-31	0.285	0.300	0.280	0.282	0.282	312,268
2026-03-30	0.298	0.300	0.280	0.290	0.290	388,561
2026-03-27	0.298	0.298	0.298	0.298	0.298	0
2026-03-26	0.298	0.306	0.298	0.298	0.298	26,382
2026-03-25	0.298	0.298	0.290	0.298	0.296	40,000
2026-03-24	0.300	0.310	0.290	0.306	0.303	131,144
2026-03-23	0.300	0.310	0.290	0.306	0.303	65,789
2026-03-20	0.300	0.300	0.290	0.300	0.297	12,666
2026-03-19	0.316	0.316	0.298	0.300	0.297	552,058
2026-03-18	0.320	0.330	0.312	0.320	0.317	94,479
2026-03-17	0.320	0.327	0.320	0.320	0.317	128,615
2026-03-16	0.320	0.330	0.310	0.320	0.317	341
2026-03-13	0.320	0.330	0.320	0.320	0.317	222
2026-03-12	0.320	0.330	0.310	0.330	0.327	166,450
2026-03-11	0.320	0.330	0.312	0.318	0.315	11,349
2026-03-10	0.320	0.326	0.320	0.320	0.317	30,007
2026-03-09	0.320	0.330	0.310	0.318	0.315	145
2026-03-06	0.320	0.330	0.310	0.318	0.315	15,760
2026-03-05	0.318	0.318	0.318	0.318	0.315	0
2026-03-04	0.320	0.330	0.310	0.318	0.315	12,633
2026-03-03	0.320	0.320	0.310	0.318	0.315	99,209
2026-03-02	0.320	0.322	0.316	0.316	0.313	10
2026-02-27	0.320	0.320	0.318	0.318	0.315	779
2026-02-26	0.318	0.318	0.310	0.318	0.315	40,000
2026-02-25	0.320	0.320	0.310	0.318	0.315	36,363
2026-02-24	0.320	0.320	0.320	0.320	0.317	100,000
2026-02-23	0.320	0.330	0.310	0.318	0.315	37,388
2026-02-20	0.318	0.318	0.318	0.318	0.315	0
2026-02-19	0.320	0.330	0.310	0.330	0.327	1,979
2026-02-18	0.320	0.330	0.320	0.320	0.317	618
2026-02-17	0.320	0.330	0.320	0.320	0.317	550
2026-02-16	0.329	0.330	0.322	0.328	0.325	89,188
2026-02-13	0.329	0.329	0.318	0.329	0.326	60,869
2026-02-12	0.329	0.329	0.326	0.329	0.326	738
2026-02-11	0.329	0.329	0.329	0.329	0.326	0
2026-02-10	0.329	0.329	0.329	0.329	0.326	0
2026-02-09	0.329	0.329	0.322	0.329	0.326	33,710
2026-02-06	0.329	0.329	0.329	0.329	0.326	20,000
2026-02-05	0.331	0.334	0.320	0.329	0.326	4,068
2026-02-04	0.331	0.331	0.331	0.331	0.328	0
2026-02-03	0.334	0.334	0.321	0.331	0.328	133,916
2026-02-02	0.331	0.331	0.328	0.331	0.328	2,451

← NewerPage 3 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.