Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.690	0.710	0.672	0.684	0.684	13,443
2024-08-26	0.720	0.726	0.692	0.718	0.718	11,659
2024-08-23	0.726	0.726	0.690	0.710	0.710	17,839
2024-08-22	0.752	0.752	0.700	0.726	0.726	18,929
2024-08-21	0.760	0.780	0.746	0.752	0.752	5,550
2024-08-20	0.756	0.766	0.756	0.760	0.760	8,182
2024-08-19	0.780	0.790	0.756	0.770	0.770	7,566
2024-08-16	0.780	0.818	0.780	0.780	0.780	1,436
2024-08-15	0.810	0.810	0.778	0.780	0.780	3,625
2024-08-14	0.802	0.810	0.800	0.810	0.810	9,178
2024-08-13	0.780	0.818	0.756	0.810	0.810	8,530
2024-08-12	0.800	0.800	0.766	0.770	0.770	5,246
2024-08-09	0.766	0.798	0.762	0.764	0.764	9,141
2024-08-08	0.790	0.790	0.766	0.766	0.766	457
2024-08-07	0.738	0.804	0.738	0.766	0.766	6,998
2024-08-06	0.732	0.744	0.730	0.738	0.738	5,957
2024-08-05	0.734	0.764	0.710	0.746	0.746	16,014
2024-08-02	0.826	0.900	0.768	0.768	0.768	67,224
2024-08-01	0.824	0.826	0.780	0.790	0.790	14,530
2024-07-31	0.808	0.818	0.804	0.806	0.806	8,321
2024-07-30	0.802	0.824	0.802	0.806	0.806	2,071
2024-07-29	0.804	0.824	0.802	0.802	0.802	9,818
2024-07-26	0.802	0.828	0.802	0.804	0.804	15,319
2024-07-25	0.818	0.830	0.802	0.830	0.830	4,762
2024-07-24	0.816	0.820	0.802	0.818	0.818	6,972
2024-07-23	0.814	0.838	0.814	0.828	0.828	4,703
2024-07-22	0.802	0.842	0.802	0.812	0.812	6,667
2024-07-19	0.846	0.846	0.814	0.814	0.814	5,588
2024-07-18	0.862	0.862	0.822	0.846	0.846	5,224
2024-07-17	0.880	0.880	0.860	0.862	0.862	2,358
2024-07-16	0.820	0.882	0.800	0.856	0.856	14,630
2024-07-15	0.838	0.876	0.822	0.822	0.822	5,921
2024-07-12	0.876	0.876	0.816	0.836	0.836	9,100
2024-07-11	0.900	0.928	0.860	0.860	0.860	11,732
2024-07-10	0.900	0.900	0.862	0.866	0.866	9,601
2024-07-09	0.902	0.918	0.874	0.892	0.892	14,088
2024-07-08	0.920	0.940	0.906	0.906	0.906	10,158
2024-07-05	0.954	0.956	0.864	0.906	0.906	55,479
2024-07-04	0.982	0.984	0.942	0.974	0.974	59,591
2024-07-03	0.910	0.986	0.910	0.982	0.982	147,237
2024-07-02	0.900	0.904	0.882	0.900	0.900	29,393
2024-07-01	0.834	0.916	0.832	0.864	0.864	65,480
2024-06-28	0.892	0.898	0.786	0.832	0.832	68,898
2024-06-27	0.920	0.960	0.880	0.890	0.890	93,151
2024-06-26	0.770	0.930	0.770	0.898	0.898	155,895
2024-06-25	0.628	0.750	0.628	0.750	0.750	127,333
2024-06-24	0.568	0.648	0.556	0.622	0.622	20,649
2024-06-20	0.568	0.568	0.558	0.558	0.558	12,644
2024-06-19	0.556	0.580	0.556	0.566	0.566	2,547
2024-06-18	0.580	0.604	0.580	0.582	0.582	5,282
2024-06-17	0.580	0.602	0.580	0.580	0.580	5,352
2024-06-14	0.576	0.576	0.562	0.568	0.568	6,139
2024-06-13	0.560	0.590	0.556	0.590	0.590	12,041
2024-06-12	0.568	0.570	0.542	0.554	0.554	7,536
2024-06-11	0.570	0.590	0.552	0.568	0.568	15,602
2024-06-10	0.592	0.592	0.570	0.580	0.580	6,288
2024-06-07	0.590	0.592	0.562	0.592	0.592	33,065
2024-06-06	0.590	0.590	0.576	0.590	0.590	5,435
2024-06-05	0.582	0.594	0.582	0.594	0.594	5,019
2024-06-04	0.588	0.588	0.582	0.582	0.582	66

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-31	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.