US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.453	0.453	0.435	0.453	0.406	1,161
2024-11-20	0.460	0.470	0.435	0.455	0.408	704
2024-11-19	0.455	0.455	0.440	0.455	0.408	8,911,796
2024-11-18	0.455	0.455	0.440	0.455	0.408	164,803
2024-11-15	0.465	0.476	0.440	0.459	0.412	46,765
2024-11-14	0.465	0.465	0.443	0.465	0.417	21,132
2024-11-13	0.465	0.465	0.450	0.465	0.417	500,000
2024-11-12	0.465	0.465	0.444	0.465	0.417	10,000
2024-11-11	0.465	0.467	0.450	0.467	0.419	3,918
2024-11-08	0.465	0.470	0.463	0.470	0.421	11,375,810
2024-11-07	0.470	0.470	0.470	0.470	0.421	0
2024-11-06	0.465	0.481	0.463	0.470	0.421	10,143,653
2024-11-05	0.465	0.470	0.463	0.470	0.421	27,451
2024-11-04	0.470	0.470	0.470	0.470	0.421	0
2024-11-01	0.465	0.490	0.450	0.470	0.421	252,419
2024-10-31	0.470	0.470	0.470	0.470	0.421	0
2024-10-30	0.460	0.490	0.450	0.470	0.421	200,617
2024-10-29	0.468	0.472	0.468	0.468	0.419	61,280
2024-10-28	0.463	0.463	0.463	0.463	0.415	0
2024-10-25	0.455	0.485	0.454	0.463	0.415	2,090,822
2024-10-24	0.460	0.468	0.460	0.460	0.412	60,000
2024-10-23	0.455	0.470	0.435	0.460	0.412	260,305
2024-10-22	0.455	0.460	0.430	0.450	0.403	7,186,833
2024-10-21	0.450	0.450	0.435	0.450	0.403	30,800
2024-10-18	0.455	0.470	0.445	0.450	0.403	100,002
2024-10-17	0.455	0.460	0.440	0.450	0.403	96,423
2024-10-16	0.450	0.450	0.445	0.450	0.403	7,500
2024-10-15	0.455	0.470	0.440	0.450	0.403	63,579
2024-10-14	0.450	0.450	0.440	0.450	0.403	7,114
2024-10-11	0.455	0.470	0.430	0.450	0.403	153,287
2024-10-10	0.450	0.450	0.440	0.450	0.403	18,314
2024-10-09	0.455	0.466	0.440	0.450	0.398	56,108
2024-10-08	0.455	0.462	0.440	0.450	0.398	1,859,470
2024-10-07	0.455	0.480	0.440	0.450	0.398	99,499
2024-10-04	0.455	0.466	0.430	0.450	0.398	1,677
2024-10-03	0.455	0.470	0.430	0.450	0.398	164
2024-10-02	0.455	0.460	0.450	0.450	0.398	4,386
2024-10-01	0.450	0.450	0.450	0.450	0.398	0
2024-09-30	0.455	0.470	0.450	0.450	0.398	72
2024-09-27	0.465	0.490	0.455	0.470	0.416	114,773
2024-09-26	0.465	0.490	0.450	0.470	0.416	31,322
2024-09-25	0.470	0.470	0.470	0.470	0.416	181,304
2024-09-24	0.465	0.490	0.440	0.475	0.421	150,092
2024-09-23	0.465	0.465	0.440	0.465	0.412	171,844
2024-09-20	0.465	0.465	0.440	0.465	0.412	185,018
2024-09-19	0.465	0.465	0.440	0.465	0.412	84,410
2024-09-18	0.465	0.465	0.445	0.465	0.412	153,065
2024-09-17	0.465	0.490	0.440	0.465	0.412	75,052
2024-09-16	0.465	0.465	0.445	0.465	0.412	259,562
2024-09-13	0.465	0.465	0.445	0.465	0.412	23,092
2024-09-12	0.465	0.465	0.448	0.465	0.412	250,000
2024-09-11	0.465	0.490	0.440	0.465	0.412	150,048
2024-09-10	0.465	0.465	0.460	0.465	0.412	3,339
2024-09-09	0.465	0.465	0.455	0.465	0.412	2,025,000
2024-09-06	0.465	0.467	0.449	0.465	0.412	10,871
2024-09-05	0.465	0.490	0.449	0.465	0.412	65,847
2024-09-04	0.465	0.490	0.440	0.465	0.412	26,398
2024-09-03	0.465	0.490	0.440	0.465	0.412	45,848
2024-09-02	0.465	0.465	0.451	0.465	0.412	6,125
2024-08-30	0.465	0.467	0.449	0.465	0.412	39,039

← NewerPage 9 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.