US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.380	0.390	0.380	0.381	0.358	454,130
2025-05-15	0.380	0.380	0.380	0.380	0.357	23,267
2025-05-14	0.371	0.371	0.371	0.371	0.349	0
2025-05-13	0.367	0.382	0.356	0.369	0.347	671
2025-05-12	0.367	0.367	0.367	0.367	0.345	0
2025-05-09	0.360	0.367	0.360	0.367	0.345	87,639
2025-05-08	0.355	0.366	0.354	0.360	0.338	35,201
2025-05-07	0.350	0.360	0.350	0.355	0.334	173,075
2025-05-06	0.350	0.360	0.350	0.350	0.329	1,130
2025-05-02	0.350	0.350	0.332	0.350	0.329	7,413
2025-05-01	0.348	0.368	0.338	0.368	0.346	6,876
2025-04-30	0.348	0.348	0.340	0.348	0.327	80,000
2025-04-29	0.346	0.348	0.335	0.348	0.327	51,128,812
2025-04-28	0.342	0.358	0.334	0.340	0.320	2,022,682
2025-04-25	0.342	0.342	0.336	0.342	0.321	110
2025-04-24	0.342	0.350	0.336	0.342	0.321	25,261
2025-04-23	0.340	0.350	0.335	0.342	0.321	5,867,520
2025-04-22	0.340	0.350	0.335	0.342	0.321	440,632
2025-04-17	0.330	0.350	0.320	0.342	0.321	83,382
2025-04-16	0.330	0.330	0.320	0.330	0.305	3,094,269
2025-04-15	0.330	0.330	0.320	0.330	0.305	48,149
2025-04-14	0.330	0.342	0.320	0.330	0.305	5,762,619
2025-04-11	0.330	0.330	0.320	0.330	0.305	204,609
2025-04-10	0.335	0.340	0.317	0.335	0.309	554,470
2025-04-09	0.335	0.335	0.320	0.335	0.309	10,390
2025-04-08	0.335	0.340	0.335	0.335	0.309	3,487
2025-04-07	0.335	0.335	0.321	0.335	0.309	25,251
2025-04-04	0.335	0.335	0.335	0.335	0.309	0
2025-04-03	0.335	0.335	0.321	0.335	0.309	16,000
2025-04-02	0.335	0.335	0.320	0.335	0.304	23,135
2025-04-01	0.335	0.335	0.320	0.335	0.304	352,407
2025-03-31	0.341	0.348	0.325	0.325	0.295	20,738
2025-03-28	0.340	0.340	0.332	0.340	0.309	140,059
2025-03-27	0.343	0.348	0.336	0.340	0.309	1,076,349
2025-03-26	0.345	0.347	0.330	0.340	0.309	2,791,909
2025-03-25	0.347	0.347	0.345	0.345	0.313	6,017,287
2025-03-24	0.354	0.354	0.340	0.347	0.315	1,944,758
2025-03-21	0.358	0.360	0.350	0.355	0.322	20,452
2025-03-20	0.358	0.358	0.358	0.358	0.325	0
2025-03-19	0.358	0.358	0.350	0.358	0.325	39,465
2025-03-18	0.358	0.370	0.358	0.358	0.325	100,000
2025-03-17	0.354	0.354	0.350	0.354	0.322	6,443
2025-03-14	0.358	0.358	0.350	0.358	0.325	722
2025-03-13	0.358	0.358	0.350	0.358	0.325	25,640
2025-03-12	0.358	0.358	0.357	0.358	0.325	14,145
2025-03-11	0.360	0.365	0.350	0.358	0.325	52,260
2025-03-10	0.362	0.362	0.355	0.360	0.327	8,247,966
2025-03-07	0.370	0.370	0.353	0.354	0.322	4,219,979
2025-03-06	0.378	0.378	0.378	0.378	0.343	0
2025-03-05	0.381	0.382	0.380	0.381	0.346	809
2025-03-04	0.382	0.382	0.380	0.382	0.347	17,000
2025-03-03	0.385	0.385	0.385	0.385	0.350	6,583
2025-02-28	0.385	0.385	0.380	0.385	0.350	86,537
2025-02-27	0.390	0.390	0.381	0.390	0.354	30,000
2025-02-26	0.395	0.400	0.380	0.390	0.354	17,076
2025-02-25	0.395	0.395	0.395	0.395	0.359	0
2025-02-24	0.395	0.395	0.381	0.395	0.359	194,449
2025-02-21	0.400	0.410	0.380	0.400	0.363	205,067
2025-02-20	0.400	0.400	0.384	0.400	0.363	112,682
2025-02-19	0.400	0.400	0.390	0.400	0.363	475,011

← NewerPage 7 of 22 · 1,264 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.