US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.331	0.331	0.331	0.331	0.328	20,000
2026-01-29	0.332	0.332	0.328	0.330	0.327	30,010
2026-01-28	0.336	0.336	0.328	0.332	0.329	99
2026-01-27	0.330	0.330	0.328	0.330	0.327	53,627
2026-01-26	0.332	0.332	0.328	0.332	0.329	5,000
2026-01-23	0.336	0.336	0.330	0.330	0.327	2,836,877
2026-01-22	0.332	0.332	0.328	0.332	0.329	286,613
2026-01-21	0.330	0.330	0.328	0.330	0.327	3,012
2026-01-20	0.332	0.332	0.328	0.330	0.327	987,527
2026-01-19	0.330	0.330	0.326	0.330	0.327	199,275
2026-01-16	0.331	0.331	0.328	0.330	0.327	136,000
2026-01-15	0.332	0.332	0.328	0.330	0.327	104
2026-01-14	0.330	0.330	0.330	0.330	0.327	25,000
2026-01-13	0.332	0.332	0.328	0.330	0.327	24,702
2026-01-12	0.333	0.333	0.330	0.330	0.327	1,784,241
2026-01-09	0.331	0.331	0.331	0.331	0.328	0
2026-01-08	0.331	0.331	0.328	0.331	0.328	22,053
2026-01-07	0.332	0.332	0.328	0.331	0.328	55,000
2026-01-06	0.340	0.342	0.330	0.335	0.332	30,901
2026-01-05	0.340	0.345	0.330	0.336	0.333	75,404
2026-01-02	0.340	0.340	0.330	0.340	0.337	15,000
2025-12-31	0.343	0.350	0.340	0.340	0.337	174
2025-12-30	0.338	0.339	0.338	0.338	0.335	64,536
2025-12-29	0.338	0.338	0.336	0.337	0.334	50,000
2025-12-24	0.348	0.350	0.336	0.343	0.340	559
2025-12-23	0.343	0.343	0.343	0.343	0.340	0
2025-12-22	0.343	0.343	0.343	0.343	0.340	0
2025-12-19	0.343	0.343	0.343	0.343	0.340	0
2025-12-18	0.348	0.350	0.336	0.343	0.340	492,271
2025-12-17	0.344	0.344	0.343	0.343	0.340	1,500
2025-12-16	0.350	0.350	0.330	0.330	0.327	10,330
2025-12-15	0.348	0.348	0.340	0.345	0.342	557,069
2025-12-12	0.349	0.349	0.340	0.347	0.344	30,000
2025-12-11	0.352	0.364	0.340	0.352	0.349	26,925
2025-12-10	0.352	0.352	0.352	0.352	0.349	0
2025-12-09	0.352	0.352	0.352	0.352	0.349	0
2025-12-08	0.352	0.352	0.341	0.352	0.349	10,000
2025-12-05	0.352	0.352	0.352	0.352	0.349	0
2025-12-04	0.356	0.364	0.341	0.352	0.349	11,492
2025-12-03	0.356	0.356	0.356	0.356	0.344	0
2025-12-02	0.356	0.356	0.356	0.356	0.344	15,000
2025-12-01	0.356	0.364	0.348	0.356	0.344	204
2025-11-28	0.358	0.358	0.358	0.358	0.346	10,000
2025-11-27	0.357	0.357	0.350	0.357	0.345	306,328
2025-11-26	0.357	0.357	0.357	0.357	0.345	20,000
2025-11-25	0.357	0.357	0.350	0.357	0.345	4
2025-11-24	0.357	0.357	0.357	0.357	0.345	0
2025-11-21	0.357	0.357	0.357	0.357	0.345	0
2025-11-20	0.358	0.358	0.357	0.357	0.345	774,496
2025-11-19	0.357	0.364	0.350	0.357	0.345	10,965
2025-11-18	0.357	0.357	0.357	0.357	0.345	0
2025-11-17	0.360	0.370	0.348	0.357	0.345	2,112,534
2025-11-14	0.370	0.370	0.358	0.361	0.349	1,570,180
2025-11-13	0.367	0.367	0.364	0.367	0.355	16,915
2025-11-12	0.372	0.372	0.364	0.368	0.356	24,751
2025-11-11	0.370	0.370	0.350	0.350	0.339	60,020
2025-11-10	0.371	0.371	0.371	0.371	0.359	0
2025-11-07	0.372	0.372	0.371	0.371	0.359	17,293
2025-11-06	0.371	0.371	0.370	0.371	0.359	4,313
2025-11-05	0.371	0.371	0.371	0.371	0.359	0

← NewerPage 4 of 5 · 252 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.