US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.397	0.412	0.386	0.396	0.377	3,629
2025-08-08	0.399	0.399	0.399	0.399	0.380	0
2025-08-07	0.401	0.412	0.388	0.399	0.380	20,938
2025-08-06	0.399	0.399	0.386	0.399	0.380	42,913
2025-08-05	0.399	0.399	0.399	0.399	0.380	0
2025-08-04	0.401	0.416	0.386	0.399	0.380	42,737
2025-08-01	0.401	0.416	0.389	0.403	0.384	573,850
2025-07-31	0.403	0.403	0.390	0.403	0.384	252,120
2025-07-30	0.405	0.416	0.391	0.396	0.377	336,110
2025-07-29	0.405	0.416	0.391	0.403	0.384	24,947
2025-07-28	0.401	0.416	0.390	0.403	0.384	23,444
2025-07-25	0.398	0.398	0.398	0.398	0.379	0
2025-07-24	0.401	0.410	0.398	0.398	0.379	9,852
2025-07-23	0.395	0.410	0.385	0.398	0.379	4,224,559
2025-07-22	0.395	0.410	0.384	0.397	0.378	306,157
2025-07-21	0.395	0.397	0.384	0.397	0.378	41,084
2025-07-18	0.395	0.410	0.384	0.410	0.391	8,817
2025-07-17	0.397	0.410	0.397	0.397	0.378	13
2025-07-16	0.395	0.397	0.384	0.397	0.378	2,505,347
2025-07-15	0.395	0.397	0.384	0.397	0.378	1,000,022
2025-07-14	0.403	0.414	0.388	0.394	0.376	7,794
2025-07-11	0.403	0.414	0.394	0.401	0.382	1,055
2025-07-10	0.399	0.408	0.388	0.401	0.382	10,338
2025-07-09	0.396	0.396	0.389	0.396	0.377	62,344
2025-07-08	0.399	0.400	0.389	0.400	0.381	90,184
2025-07-07	0.396	0.396	0.389	0.396	0.377	60,154
2025-07-04	0.396	0.396	0.390	0.396	0.377	8,000
2025-07-03	0.399	0.408	0.384	0.396	0.377	8,947
2025-07-02	0.396	0.396	0.384	0.384	0.366	160,819
2025-07-01	0.396	0.396	0.387	0.390	0.372	75,049
2025-06-30	0.390	0.390	0.387	0.390	0.372	60,000
2025-06-27	0.390	0.390	0.384	0.390	0.372	27,714
2025-06-26	0.390	0.390	0.390	0.390	0.372	0
2025-06-25	0.396	0.396	0.384	0.390	0.372	26,024
2025-06-24	0.390	0.390	0.390	0.390	0.372	0
2025-06-23	0.390	0.390	0.390	0.390	0.372	0
2025-06-20	0.396	0.396	0.386	0.390	0.372	16,593
2025-06-19	0.390	0.390	0.390	0.390	0.372	25,000
2025-06-18	0.392	0.392	0.392	0.392	0.374	0
2025-06-17	0.392	0.392	0.392	0.392	0.374	0
2025-06-16	0.400	0.400	0.392	0.392	0.374	31,710
2025-06-13	0.390	0.390	0.380	0.380	0.362	21,832
2025-06-12	0.393	0.393	0.386	0.393	0.375	14,184
2025-06-11	0.405	0.416	0.403	0.403	0.379	14,375
2025-06-10	0.405	0.420	0.390	0.403	0.379	33,564
2025-06-09	0.405	0.420	0.394	0.407	0.383	665
2025-06-06	0.415	0.420	0.404	0.417	0.392	29,239
2025-06-05	0.415	0.420	0.410	0.410	0.385	3,162
2025-06-04	0.410	0.410	0.410	0.410	0.385	0
2025-06-03	0.410	0.410	0.404	0.410	0.385	3,911
2025-06-02	0.410	0.410	0.410	0.410	0.385	0
2025-05-30	0.410	0.410	0.410	0.410	0.385	0
2025-05-29	0.410	0.420	0.402	0.410	0.385	26,892
2025-05-28	0.410	0.420	0.401	0.410	0.385	4,217,174
2025-05-27	0.410	0.410	0.405	0.410	0.385	15,000
2025-05-23	0.401	0.419	0.401	0.410	0.385	467,021
2025-05-22	0.400	0.409	0.400	0.401	0.377	99,464
2025-05-21	0.390	0.410	0.385	0.396	0.372	608,744
2025-05-20	0.390	0.400	0.390	0.390	0.367	105,409
2025-05-19	0.381	0.400	0.374	0.390	0.367	25,611

← NewerPage 6 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.