Solaria Energia y Medio Ambiente S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	11.115	11.200	10.920	11.112	11.112	557,106
2024-09-03	11.345	11.420	11.040	11.420	11.420	9,036
2024-09-02	11.180	11.320	11.180	11.320	11.320	1,130
2024-08-30	11.260	11.290	11.130	11.207	11.207	20,997
2024-08-29	11.110	11.210	11.110	11.140	11.140	3,511
2024-08-28	11.370	11.370	11.130	11.140	11.140	1,602
2024-08-27	11.610	11.610	11.280	11.440	11.440	28,522
2024-08-23	11.400	11.590	11.400	11.426	11.426	2,531
2024-08-22	11.349	11.480	11.349	11.349	11.349	62,899
2024-08-21	11.365	11.440	11.210	11.300	11.300	13,810
2024-08-20	11.305	11.440	11.260	11.314	11.314	86,878
2024-08-19	11.050	11.280	11.050	11.212	11.212	4,447
2024-08-16	11.175	11.220	11.080	11.110	11.110	1,063
2024-08-15	11.170	11.170	11.130	11.170	11.170	217
2024-08-14	11.290	11.290	11.100	11.100	11.100	1,998
2024-08-13	11.070	11.310	11.070	11.070	11.070	1,876
2024-08-12	11.050	11.080	10.950	11.040	11.040	17,805
2024-08-09	10.905	11.120	10.880	11.040	11.040	22,826
2024-08-08	11.170	11.170	10.910	10.920	10.920	23,299
2024-08-07	10.935	11.120	10.720	11.070	11.070	61,695
2024-08-06	10.940	10.940	10.740	10.780	10.780	7,378
2024-08-05	11.000	11.000	10.710	10.740	10.740	9,376
2024-08-02	11.250	11.330	10.990	11.140	11.140	13,429
2024-08-01	11.000	11.200	11.000	11.170	11.170	10,759
2024-07-31	11.120	11.120	10.990	11.020	11.020	3,407
2024-07-30	11.145	11.290	10.910	11.090	11.090	17,151
2024-07-29	11.200	11.340	11.160	11.204	11.204	3,257
2024-07-26	11.240	11.240	11.110	11.200	11.200	11,422
2024-07-25	11.000	11.120	10.950	11.080	11.080	18,618
2024-07-24	11.000	11.270	10.920	11.181	11.181	21,269
2024-07-23	10.910	11.080	10.910	11.020	11.020	8,147
2024-07-22	11.260	11.260	10.940	11.080	11.080	47,385
2024-07-19	11.290	11.310	11.130	11.141	11.141	14,877
2024-07-18	11.145	11.340	11.070	11.260	11.260	223,494
2024-07-17	11.000	11.230	11.000	11.150	11.150	2,998
2024-07-16	11.175	11.200	10.940	10.990	10.990	51,357
2024-07-15	11.690	11.700	11.090	11.090	11.090	58,673
2024-07-12	11.705	11.770	11.590	11.721	11.721	42,809
2024-07-11	11.450	11.720	11.430	11.626	11.626	52,834
2024-07-10	11.240	11.490	11.230	11.450	11.450	6,765
2024-07-09	11.385	11.530	11.230	11.261	11.261	11,970
2024-07-08	11.700	11.700	11.330	11.510	11.510	56,287
2024-07-05	11.400	11.830	11.400	11.780	11.780	28,414
2024-07-04	11.400	11.400	11.260	11.319	11.319	6,195
2024-07-03	11.200	11.400	11.170	11.318	11.318	38,759
2024-07-02	11.540	11.540	11.330	11.417	11.417	1,373
2024-07-01	11.765	11.770	11.420	11.742	11.742	5,407
2024-06-28	11.480	11.640	11.440	11.516	11.516	9,251
2024-06-27	11.810	11.910	11.440	11.670	11.670	7,133
2024-06-26	12.000	12.150	11.850	12.020	12.020	3,009
2024-06-25	12.270	12.270	11.990	11.990	11.990	9,301
2024-06-24	11.980	12.310	11.980	12.181	12.181	18,189
2024-06-21	12.000	12.110	11.860	11.950	11.950	13,123
2024-06-20	11.850	12.150	11.850	11.930	11.930	12,573
2024-06-19	11.800	11.870	11.670	11.780	11.780	11,274
2024-06-18	12.060	12.130	11.760	11.920	11.920	32,186
2024-06-17	12.400	12.630	12.030	12.100	12.100	19,404
2024-06-14	11.680	12.650	11.060	12.525	12.525	219,606
2024-06-13	11.770	11.770	11.400	11.590	11.590	13,176
2024-06-12	11.550	11.920	11.550	11.810	11.810	27,018

← NewerPage 10 of 21 · 1,258 trading daysOlder →

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.