Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 11.420 | 11.620 | 11.420 | 11.494 | 11.494 | 203,010 |
| 2024-06-10 | 11.500 | 11.500 | 11.210 | 11.400 | 11.400 | 15,840 |
| 2024-06-07 | 11.800 | 11.960 | 11.540 | 11.550 | 11.550 | 65,501 |
| 2024-06-06 | 12.150 | 12.150 | 11.730 | 11.730 | 11.730 | 2,459 |
| 2024-06-05 | 12.250 | 12.250 | 12.040 | 12.110 | 12.110 | 37,036 |
| 2024-06-04 | 12.250 | 12.310 | 12.080 | 12.120 | 12.120 | 17,613 |
| 2024-06-03 | 11.945 | 12.230 | 11.860 | 12.230 | 12.230 | 40,623 |
| 2024-05-31 | 11.820 | 11.860 | 11.550 | 11.782 | 11.782 | 193,029 |
| 2024-05-30 | 11.360 | 11.830 | 11.360 | 11.750 | 11.750 | 98,208 |
| 2024-05-29 | 11.550 | 11.550 | 11.050 | 11.060 | 11.060 | 4,150 |
| 2024-05-28 | 11.800 | 12.300 | 11.480 | 11.500 | 11.500 | 66,521 |
| 2024-05-24 | 11.350 | 11.350 | 11.080 | 11.136 | 11.136 | 39,809 |
| 2024-05-23 | 11.150 | 11.790 | 11.150 | 11.518 | 11.518 | 228,211 |
| 2024-05-22 | 10.650 | 11.310 | 10.410 | 11.260 | 11.260 | 20,165 |
| 2024-05-21 | 10.890 | 10.890 | 10.630 | 10.800 | 10.800 | 49,578 |
| 2024-05-20 | 11.060 | 11.130 | 11.000 | 11.010 | 11.010 | 5,159 |
| 2024-05-17 | 11.390 | 11.390 | 10.950 | 11.030 | 11.030 | 3,804 |
| 2024-05-16 | 11.535 | 11.590 | 11.290 | 11.510 | 11.510 | 23,287 |
| 2024-05-15 | 11.715 | 11.800 | 11.420 | 11.470 | 11.470 | 16,939 |
| 2024-05-14 | 11.290 | 11.650 | 11.290 | 11.640 | 11.640 | 44,480 |
| 2024-05-13 | 11.220 | 11.220 | 10.940 | 10.940 | 10.940 | 15,305 |
| 2024-05-10 | 11.200 | 11.270 | 11.100 | 11.190 | 11.190 | 8,782 |
| 2024-05-09 | 10.945 | 11.060 | 10.890 | 11.000 | 11.000 | 3,487 |
| 2024-05-08 | 11.000 | 11.010 | 10.710 | 10.940 | 10.940 | 18,350 |
| 2024-05-07 | 10.498 | 10.910 | 10.280 | 10.910 | 10.910 | 33,475 |
| 2024-05-03 | 9.918 | 10.630 | 9.900 | 10.253 | 10.253 | 42,239 |
| 2024-05-02 | 9.753 | 9.885 | 9.610 | 9.847 | 9.847 | 15,888 |
| 2024-04-30 | 9.785 | 9.785 | 9.570 | 9.575 | 9.575 | 6,305 |
| 2024-04-29 | 9.698 | 9.760 | 9.560 | 9.597 | 9.597 | 22,541 |
| 2024-04-26 | 9.600 | 9.780 | 9.555 | 9.565 | 9.565 | 790,454 |
| 2024-04-25 | 9.855 | 9.855 | 9.470 | 9.501 | 9.501 | 96,359 |
| 2024-04-24 | 9.830 | 9.910 | 9.735 | 9.836 | 9.836 | 722,005 |
| 2024-04-23 | 9.755 | 9.885 | 9.680 | 9.831 | 9.831 | 43,947 |
| 2024-04-22 | 9.738 | 9.890 | 9.680 | 9.695 | 9.695 | 12,838 |
| 2024-04-19 | 9.941 | 9.941 | 9.615 | 9.880 | 9.880 | 177,456 |
| 2024-04-18 | 10.128 | 10.130 | 9.860 | 10.018 | 10.018 | 40,299 |
| 2024-04-17 | 9.705 | 10.130 | 9.490 | 9.995 | 9.995 | 203,488 |
| 2024-04-16 | 9.483 | 9.880 | 9.395 | 9.760 | 9.760 | 57,224 |
| 2024-04-15 | 9.770 | 9.770 | 9.485 | 9.610 | 9.610 | 45,000 |
| 2024-04-12 | 9.898 | 10.030 | 9.770 | 9.919 | 9.919 | 63,224 |
| 2024-04-11 | 9.353 | 9.900 | 9.325 | 9.679 | 9.679 | 136,623 |
| 2024-04-10 | 9.738 | 9.790 | 9.285 | 9.761 | 9.761 | 65,797 |
| 2024-04-09 | 9.640 | 9.735 | 9.450 | 9.715 | 9.715 | 50,014 |
| 2024-04-08 | 9.780 | 9.780 | 9.600 | 9.660 | 9.660 | 89,336 |
| 2024-04-05 | 9.928 | 9.970 | 9.600 | 9.841 | 9.841 | 225,528 |
| 2024-04-04 | 9.785 | 9.915 | 9.630 | 9.903 | 9.903 | 48,863 |
| 2024-04-03 | 9.740 | 9.740 | 9.520 | 9.694 | 9.694 | 180,380 |
| 2024-04-02 | 10.030 | 10.030 | 9.770 | 9.776 | 9.776 | 63,262 |
| 2024-03-28 | 10.259 | 10.290 | 10.100 | 10.105 | 10.105 | 49,825 |
| 2024-03-27 | 9.886 | 10.240 | 9.770 | 10.215 | 10.215 | 68,262 |
| 2024-03-26 | 9.976 | 9.976 | 9.862 | 9.946 | 9.946 | 138,767 |
| 2024-03-25 | 10.030 | 10.030 | 9.722 | 9.964 | 9.964 | 381,083 |
| 2024-03-22 | 9.886 | 10.165 | 9.758 | 10.013 | 10.013 | 68,663 |
| 2024-03-21 | 10.150 | 10.150 | 9.878 | 9.979 | 9.979 | 60,930 |
| 2024-03-20 | 10.140 | 10.140 | 9.826 | 10.068 | 10.068 | 39,926 |
| 2024-03-19 | 10.190 | 10.190 | 10.000 | 10.055 | 10.055 | 189,161 |
| 2024-03-18 | 10.060 | 10.405 | 10.060 | 10.245 | 10.245 | 142,527 |
| 2024-03-15 | 9.974 | 10.220 | 9.974 | 10.096 | 10.096 | 796,790 |
| 2024-03-14 | 10.245 | 10.885 | 10.245 | 10.697 | 10.697 | 222,703 |
| 2024-03-13 | 10.220 | 10.435 | 9.804 | 10.003 | 10.003 | 695,329 |
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.