Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.155 | 3.190 | 3.130 | 3.130 | 3.130 | 17,242 |
| 2025-02-19 | 3.170 | 3.195 | 3.120 | 3.145 | 3.145 | 30,054 |
| 2025-02-18 | 3.195 | 3.200 | 3.120 | 3.170 | 3.170 | 28,231 |
| 2025-02-17 | 3.305 | 3.305 | 3.010 | 3.200 | 3.200 | 29,457 |
| 2025-02-14 | 3.405 | 3.405 | 3.270 | 3.310 | 3.310 | 15,136 |
| 2025-02-13 | 3.400 | 3.650 | 3.400 | 3.435 | 3.435 | 24,089 |
| 2025-02-12 | 3.800 | 3.920 | 3.270 | 3.400 | 3.400 | 32,793 |
| 2025-02-11 | 3.905 | 3.985 | 3.750 | 3.890 | 3.890 | 23,974 |
| 2025-02-10 | 4.110 | 4.150 | 3.900 | 3.910 | 3.910 | 15,620 |
| 2025-02-07 | 4.220 | 4.230 | 4.070 | 4.110 | 4.110 | 10,800 |
| 2025-02-06 | 4.270 | 4.275 | 4.200 | 4.220 | 4.220 | 8,332 |
| 2025-02-05 | 4.215 | 4.275 | 4.210 | 4.250 | 4.250 | 715 |
| 2025-02-04 | 4.200 | 4.290 | 4.200 | 4.210 | 4.210 | 4,187 |
| 2025-02-03 | 4.250 | 4.295 | 4.210 | 4.210 | 4.210 | 12,378 |
| 2025-01-31 | 4.295 | 4.295 | 4.165 | 4.245 | 4.245 | 3,822 |
| 2025-01-30 | 4.245 | 4.380 | 4.210 | 4.255 | 4.255 | 10,701 |
| 2025-01-29 | 4.240 | 4.265 | 4.205 | 4.240 | 4.240 | 15,843 |
| 2025-01-28 | 4.460 | 4.490 | 4.195 | 4.315 | 4.315 | 16,736 |
| 2025-01-27 | 4.470 | 4.575 | 4.400 | 4.460 | 4.460 | 8,443 |
| 2025-01-24 | 4.565 | 4.610 | 4.470 | 4.495 | 4.495 | 3,312 |
| 2025-01-23 | 4.745 | 4.750 | 4.565 | 4.565 | 4.565 | 4,940 |
| 2025-01-22 | 4.600 | 4.635 | 4.500 | 4.560 | 4.560 | 4,608 |
| 2025-01-21 | 4.635 | 4.670 | 4.530 | 4.590 | 4.590 | 3,969 |
| 2025-01-20 | 4.645 | 4.695 | 4.640 | 4.640 | 4.640 | 1,856 |
| 2025-01-17 | 4.695 | 4.700 | 4.600 | 4.600 | 4.600 | 4,794 |
| 2025-01-16 | 4.605 | 4.650 | 4.585 | 4.645 | 4.645 | 7,206 |
| 2025-01-15 | 4.580 | 4.620 | 4.540 | 4.595 | 4.595 | 4,494 |
| 2025-01-14 | 4.605 | 4.690 | 4.550 | 4.550 | 4.550 | 3,677 |
| 2025-01-13 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 2,140 |
| 2025-01-10 | 4.720 | 4.740 | 4.600 | 4.600 | 4.600 | 4,527 |
| 2025-01-09 | 4.740 | 4.745 | 4.690 | 4.700 | 4.700 | 8,473 |
| 2025-01-08 | 4.750 | 4.750 | 4.710 | 4.745 | 4.745 | 5,525 |
| 2025-01-07 | 4.745 | 4.765 | 4.710 | 4.710 | 4.710 | 10,920 |
| 2025-01-03 | 4.750 | 4.830 | 4.665 | 4.730 | 4.730 | 5,410 |
| 2025-01-02 | 4.620 | 4.750 | 4.620 | 4.720 | 4.720 | 5,837 |
| 2024-12-30 | 4.730 | 4.730 | 4.600 | 4.620 | 4.620 | 12,984 |
| 2024-12-27 | 4.620 | 4.760 | 4.610 | 4.760 | 4.760 | 10,877 |
| 2024-12-23 | 4.610 | 4.790 | 4.610 | 4.620 | 4.620 | 4,747 |
| 2024-12-20 | 4.620 | 4.695 | 4.610 | 4.620 | 4.620 | 20,769 |
| 2024-12-19 | 4.825 | 4.825 | 4.670 | 4.670 | 4.670 | 4,867 |
| 2024-12-18 | 4.890 | 4.890 | 4.820 | 4.825 | 4.825 | 6,801 |
| 2024-12-17 | 4.855 | 4.945 | 4.725 | 4.890 | 4.890 | 6,618 |
| 2024-12-16 | 4.955 | 4.955 | 4.805 | 4.805 | 4.805 | 10,798 |
| 2024-12-13 | 5.000 | 5.000 | 4.855 | 4.950 | 4.950 | 12,193 |
| 2024-12-12 | 4.940 | 5.090 | 4.940 | 4.995 | 4.995 | 13,691 |
| 2024-12-11 | 4.955 | 4.975 | 4.840 | 4.940 | 4.940 | 8,516 |
| 2024-12-10 | 4.950 | 4.985 | 4.800 | 4.925 | 4.925 | 17,324 |
| 2024-12-09 | 4.960 | 5.000 | 4.900 | 4.950 | 4.950 | 15,777 |
| 2024-12-05 | 4.800 | 4.900 | 4.760 | 4.800 | 4.800 | 11,769 |
| 2024-12-04 | 4.805 | 4.875 | 4.770 | 4.800 | 4.800 | 7,586 |
| 2024-12-03 | 4.950 | 4.970 | 4.760 | 4.805 | 4.805 | 24,410 |
| 2024-12-02 | 4.950 | 5.000 | 4.905 | 4.905 | 4.905 | 12,294 |
| 2024-11-29 | 4.950 | 5.050 | 4.850 | 4.950 | 4.950 | 27,057 |
| 2024-11-28 | 4.930 | 5.050 | 4.910 | 4.950 | 4.950 | 11,735 |
| 2024-11-27 | 4.920 | 4.940 | 4.900 | 4.920 | 4.920 | 4,697 |
| 2024-11-26 | 4.880 | 4.960 | 4.800 | 4.900 | 4.900 | 3,481 |
| 2024-11-25 | 4.995 | 5.050 | 4.880 | 4.880 | 4.880 | 9,979 |
| 2024-11-22 | 5.040 | 5.050 | 4.960 | 4.960 | 4.960 | 4,698 |
| 2024-11-21 | 5.170 | 5.200 | 5.050 | 5.050 | 5.050 | 21,324 |
| 2024-11-20 | 5.220 | 5.420 | 5.130 | 5.170 | 5.170 | 71,417 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.