US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.400	0.400	0.400	0.400	0.363	0
2025-02-17	0.400	0.400	0.390	0.400	0.363	3,000
2025-02-14	0.400	0.400	0.390	0.400	0.363	8,090
2025-02-13	0.413	0.420	0.385	0.405	0.368	2,359,435
2025-02-12	0.403	0.403	0.403	0.403	0.366	0
2025-02-11	0.403	0.403	0.403	0.403	0.366	0
2025-02-10	0.405	0.410	0.395	0.403	0.366	515,091
2025-02-07	0.408	0.417	0.395	0.406	0.369	16,646
2025-02-06	0.406	0.406	0.395	0.406	0.369	20,000
2025-02-05	0.408	0.417	0.395	0.406	0.369	761
2025-02-04	0.408	0.417	0.395	0.406	0.369	12,580
2025-02-03	0.406	0.406	0.395	0.406	0.369	11,065
2025-01-31	0.406	0.406	0.395	0.406	0.369	1,519,092
2025-01-30	0.406	0.406	0.395	0.406	0.369	60,846
2025-01-29	0.406	0.406	0.395	0.406	0.369	642
2025-01-28	0.408	0.417	0.391	0.406	0.369	14,544
2025-01-27	0.406	0.406	0.395	0.406	0.369	323,790
2025-01-24	0.406	0.406	0.395	0.406	0.369	12,034
2025-01-23	0.408	0.408	0.395	0.408	0.370	1,042,503
2025-01-22	0.408	0.408	0.408	0.408	0.370	0
2025-01-21	0.408	0.408	0.408	0.408	0.370	0
2025-01-20	0.408	0.408	0.390	0.408	0.370	244,918
2025-01-17	0.409	0.409	0.395	0.409	0.371	1,218,970
2025-01-16	0.420	0.423	0.395	0.400	0.363	351,177
2025-01-15	0.409	0.409	0.409	0.409	0.371	0
2025-01-14	0.409	0.409	0.395	0.409	0.371	23,123
2025-01-13	0.420	0.423	0.395	0.409	0.371	11,303
2025-01-10	0.410	0.426	0.400	0.409	0.371	228,068
2025-01-09	0.420	0.420	0.400	0.410	0.372	1,434,810
2025-01-08	0.420	0.420	0.410	0.420	0.381	17,954
2025-01-07	0.425	0.425	0.413	0.425	0.386	250,000
2025-01-06	0.425	0.425	0.410	0.425	0.386	152,145
2025-01-03	0.425	0.425	0.400	0.425	0.386	1,469,507
2025-01-02	0.425	0.425	0.416	0.425	0.386	2,673
2024-12-31	0.430	0.440	0.400	0.425	0.386	85,205
2024-12-30	0.420	0.420	0.410	0.420	0.381	3,564
2024-12-27	0.420	0.420	0.410	0.420	0.381	10,052
2024-12-24	0.430	0.430	0.410	0.420	0.381	6,935
2024-12-23	0.420	0.420	0.410	0.420	0.381	30,507
2024-12-20	0.430	0.435	0.410	0.420	0.381	21,127
2024-12-19	0.428	0.428	0.420	0.428	0.388	5,704
2024-12-18	0.435	0.440	0.420	0.428	0.388	100,097
2024-12-17	0.421	0.421	0.420	0.420	0.381	1,487,950
2024-12-16	0.435	0.435	0.435	0.435	0.395	0
2024-12-13	0.435	0.435	0.435	0.435	0.395	0
2024-12-12	0.435	0.435	0.420	0.435	0.395	28,556
2024-12-11	0.435	0.435	0.435	0.435	0.395	0
2024-12-10	0.435	0.435	0.435	0.435	0.395	0
2024-12-09	0.435	0.435	0.420	0.435	0.395	839,498
2024-12-06	0.435	0.435	0.430	0.435	0.395	218,000
2024-12-05	0.440	0.440	0.440	0.440	0.400	1
2024-12-04	0.440	0.450	0.440	0.440	0.395	43
2024-12-03	0.440	0.450	0.430	0.440	0.395	169,689
2024-12-02	0.445	0.445	0.445	0.445	0.399	0
2024-11-29	0.445	0.445	0.445	0.445	0.399	0
2024-11-28	0.445	0.445	0.430	0.445	0.399	8,924
2024-11-27	0.445	0.445	0.441	0.445	0.399	10,000
2024-11-26	0.450	0.450	0.450	0.450	0.403	3,716
2024-11-25	0.450	0.450	0.430	0.450	0.403	5,407
2024-11-22	0.460	0.470	0.426	0.453	0.406	9,637

← NewerPage 8 of 21 · 1,259 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.