US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.371	0.371	0.359	0.371	0.359	6,882
2025-11-03	0.372	0.372	0.370	0.371	0.359	460
2025-10-31	0.372	0.372	0.370	0.371	0.359	52,741
2025-10-30	0.373	0.373	0.371	0.371	0.359	56,755
2025-10-29	0.372	0.372	0.362	0.372	0.360	21,007
2025-10-28	0.372	0.372	0.362	0.372	0.360	883
2025-10-27	0.372	0.372	0.365	0.372	0.360	57,521
2025-10-24	0.372	0.372	0.372	0.372	0.360	0
2025-10-23	0.372	0.372	0.370	0.372	0.360	18,345
2025-10-22	0.373	0.376	0.370	0.373	0.361	28,898
2025-10-21	0.373	0.376	0.370	0.373	0.361	37,299
2025-10-20	0.373	0.373	0.373	0.373	0.361	1,500
2025-10-17	0.373	0.376	0.360	0.373	0.361	448,751
2025-10-16	0.373	0.373	0.370	0.373	0.361	5
2025-10-15	0.374	0.376	0.373	0.373	0.361	36
2025-10-14	0.374	0.374	0.370	0.374	0.362	5,225
2025-10-13	0.377	0.380	0.370	0.375	0.363	45,868
2025-10-10	0.382	0.392	0.370	0.392	0.379	29,641
2025-10-09	0.382	0.382	0.382	0.382	0.369	0
2025-10-08	0.384	0.384	0.384	0.384	0.366	12,499
2025-10-07	0.384	0.384	0.380	0.384	0.366	9,839
2025-10-06	0.390	0.400	0.380	0.390	0.372	100,303
2025-10-03	0.390	0.400	0.390	0.390	0.372	8
2025-10-02	0.390	0.400	0.380	0.390	0.372	19,583
2025-10-01	0.390	0.400	0.380	0.390	0.372	4,136,185
2025-09-30	0.390	0.400	0.380	0.390	0.372	20,455,334
2025-09-29	0.390	0.390	0.380	0.390	0.372	1,454,240
2025-09-26	0.390	0.390	0.380	0.390	0.372	11,704,619
2025-09-25	0.390	0.390	0.385	0.390	0.372	3,800,000
2025-09-24	0.390	0.390	0.380	0.390	0.372	668
2025-09-23	0.390	0.390	0.390	0.390	0.372	0
2025-09-22	0.390	0.390	0.380	0.390	0.372	5,081
2025-09-19	0.390	0.390	0.390	0.390	0.372	0
2025-09-18	0.390	0.390	0.381	0.390	0.372	365,240
2025-09-17	0.390	0.390	0.390	0.390	0.372	58,457
2025-09-16	0.395	0.398	0.382	0.390	0.372	33,424
2025-09-15	0.395	0.400	0.390	0.390	0.372	700,000
2025-09-12	0.390	0.390	0.390	0.390	0.372	0
2025-09-11	0.390	0.390	0.390	0.390	0.372	0
2025-09-10	0.390	0.390	0.380	0.390	0.372	55,000
2025-09-09	0.395	0.406	0.390	0.390	0.372	355
2025-09-08	0.395	0.406	0.380	0.393	0.375	22
2025-09-05	0.393	0.393	0.380	0.393	0.375	10
2025-09-04	0.393	0.393	0.393	0.393	0.375	0
2025-09-03	0.395	0.406	0.380	0.393	0.375	2,506
2025-09-02	0.395	0.406	0.393	0.393	0.375	222
2025-09-01	0.395	0.414	0.389	0.393	0.375	1,787
2025-08-29	0.395	0.400	0.380	0.390	0.372	14
2025-08-28	0.390	0.390	0.390	0.390	0.372	10,000
2025-08-27	0.390	0.390	0.382	0.390	0.372	30,402
2025-08-26	0.395	0.406	0.390	0.390	0.372	104
2025-08-22	0.393	0.393	0.380	0.393	0.375	25,006
2025-08-21	0.388	0.410	0.374	0.393	0.375	1,642,838
2025-08-20	0.388	0.390	0.388	0.390	0.372	2,373
2025-08-19	0.388	0.388	0.380	0.388	0.370	4,485
2025-08-18	0.388	0.396	0.388	0.388	0.370	24,998
2025-08-15	0.388	0.388	0.388	0.388	0.370	0
2025-08-14	0.393	0.406	0.382	0.388	0.370	9,696
2025-08-13	0.393	0.406	0.382	0.394	0.376	143
2025-08-12	0.393	0.394	0.383	0.394	0.376	42,930

← NewerPage 5 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.