Solteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.662	0.672	0.662	0.672	0.672	4,394
2024-11-18	0.650	0.700	0.650	0.660	0.660	30,977
2024-11-15	0.602	0.646	0.598	0.606	0.606	6,243
2024-11-14	0.598	0.618	0.598	0.618	0.618	1,103
2024-11-13	0.606	0.606	0.574	0.598	0.598	11,256
2024-11-12	0.620	0.620	0.570	0.610	0.610	23,469
2024-11-11	0.616	0.646	0.610	0.642	0.642	9,620
2024-11-08	0.650	0.650	0.614	0.616	0.616	2,895
2024-11-07	0.616	0.648	0.616	0.622	0.622	1,561
2024-11-06	0.672	0.672	0.612	0.618	0.618	3,623
2024-11-05	0.670	0.684	0.622	0.622	0.622	2,944
2024-11-04	0.690	0.690	0.636	0.656	0.656	8,722
2024-11-01	0.630	0.658	0.624	0.634	0.634	4,259
2024-10-31	0.710	0.710	0.640	0.664	0.664	5,901
2024-10-30	0.684	0.718	0.650	0.670	0.670	37,715
2024-10-29	0.662	0.690	0.660	0.668	0.668	55,918
2024-10-28	0.650	0.658	0.610	0.610	0.610	15,669
2024-10-25	0.652	0.682	0.650	0.656	0.656	69,404
2024-10-24	0.580	0.660	0.580	0.650	0.650	21,815
2024-10-23	0.614	0.670	0.570	0.580	0.580	30,994
2024-10-22	0.630	0.660	0.614	0.614	0.614	4,141
2024-10-21	0.624	0.650	0.618	0.630	0.630	13,867
2024-10-18	0.614	0.620	0.614	0.618	0.618	4,535
2024-10-17	0.618	0.618	0.612	0.614	0.614	3,751
2024-10-16	0.620	0.620	0.616	0.618	0.618	3,670
2024-10-15	0.622	0.648	0.618	0.620	0.620	3,557
2024-10-14	0.632	0.632	0.618	0.622	0.622	3,375
2024-10-11	0.650	0.658	0.626	0.632	0.632	7,092
2024-10-10	0.618	0.650	0.618	0.650	0.650	12,386
2024-10-09	0.620	0.626	0.616	0.618	0.618	4,223
2024-10-08	0.626	0.626	0.616	0.620	0.620	3,347
2024-10-07	0.626	0.630	0.620	0.628	0.628	4,661
2024-10-04	0.630	0.636	0.626	0.626	0.626	10,625
2024-10-03	0.636	0.648	0.628	0.636	0.636	14,917
2024-10-02	0.632	0.650	0.632	0.650	0.650	6,456
2024-10-01	0.634	0.650	0.634	0.640	0.640	12,829
2024-09-30	0.638	0.648	0.622	0.632	0.632	14,207
2024-09-27	0.640	0.650	0.632	0.640	0.640	6,585
2024-09-26	0.652	0.668	0.632	0.640	0.640	9,524
2024-09-25	0.654	0.658	0.624	0.630	0.630	5,914
2024-09-24	0.614	0.630	0.600	0.626	0.626	48,044
2024-09-23	0.634	0.634	0.616	0.616	0.616	3,730
2024-09-20	0.628	0.650	0.620	0.634	0.634	9,448
2024-09-19	0.620	0.650	0.616	0.628	0.628	6,658
2024-09-18	0.612	0.648	0.610	0.610	0.610	81,362
2024-09-17	0.646	0.646	0.612	0.612	0.612	17,787
2024-09-16	0.690	0.690	0.612	0.640	0.640	74,597
2024-09-13	0.632	0.700	0.632	0.650	0.650	26,913
2024-09-12	0.630	0.660	0.612	0.630	0.630	7,838
2024-09-11	0.636	0.650	0.624	0.628	0.628	8,788
2024-09-10	0.642	0.648	0.636	0.636	0.636	6,286
2024-09-09	0.622	0.668	0.622	0.636	0.636	5,289
2024-09-06	0.640	0.650	0.622	0.650	0.650	21,693
2024-09-05	0.660	0.660	0.620	0.640	0.640	39,637
2024-09-04	0.658	0.700	0.612	0.684	0.684	25,751
2024-09-03	0.680	0.684	0.642	0.658	0.658	25,344
2024-09-02	0.690	0.690	0.672	0.680	0.680	4,023
2024-08-30	0.680	0.700	0.680	0.694	0.694	4,973
2024-08-29	0.674	0.700	0.674	0.680	0.680	7,753
2024-08-28	0.700	0.700	0.672	0.674	0.674	17,371

← NewerPage 9 of 21 · 1,257 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.