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
2024-03-12	11.415	11.415	10.204	10.205	10.205	608,502
2024-03-11	11.700	11.830	11.340	11.440	11.440	92,919
2024-03-08	12.100	12.100	11.658	11.661	11.661	88,094
2024-03-07	11.520	12.310	11.520	11.594	11.594	181,470
2024-03-06	11.488	11.535	11.315	11.500	11.500	99,376
2024-03-05	11.200	11.455	11.000	11.395	11.395	113,655
2024-03-04	11.053	11.235	10.865	11.025	11.025	26,523
2024-03-01	11.020	11.365	10.830	11.150	11.150	50,260
2024-02-29	11.835	11.835	11.020	11.474	11.474	327,415
2024-02-28	11.690	11.690	10.890	11.214	11.214	172,537
2024-02-27	11.510	11.550	11.330	11.420	11.420	79,736
2024-02-26	11.650	11.650	11.240	11.382	11.382	50,007
2024-02-23	11.850	11.850	11.455	11.564	11.564	93,802
2024-02-22	12.215	12.215	11.870	11.884	11.884	83,364
2024-02-21	12.153	12.300	11.905	12.022	12.022	86,189
2024-02-20	12.220	12.220	12.045	12.136	12.136	118,119
2024-02-19	12.410	12.410	12.165	12.190	12.190	252,036
2024-02-16	12.900	12.900	12.350	12.370	12.370	40,157
2024-02-15	12.825	12.825	12.680	12.763	12.763	40,805
2024-02-14	12.790	12.790	12.600	12.710	12.710	469,522
2024-02-13	13.215	13.215	12.535	12.820	12.820	76,303
2024-02-12	13.153	13.195	12.858	13.195	13.195	428,746
2024-02-09	12.920	12.950	12.615	12.905	12.905	133,804
2024-02-08	13.100	13.160	12.909	12.987	12.987	86,305
2024-02-07	13.200	13.280	13.040	13.071	13.071	67,065
2024-02-06	13.245	13.245	12.855	13.135	13.135	178,043
2024-02-05	13.700	13.785	13.418	13.620	13.620	177,859
2024-02-02	13.653	13.810	13.415	13.766	13.766	49,880
2024-02-01	13.705	13.705	13.480	13.525	13.525	142,310
2024-01-31	13.730	13.810	13.485	13.597	13.597	116,913
2024-01-30	13.320	13.615	13.185	13.560	13.560	313,743
2024-01-29	13.535	13.535	13.145	13.265	13.265	875,233
2024-01-26	14.400	14.680	13.335	14.016	14.016	101,045
2024-01-25	14.715	14.715	14.445	14.465	14.465	315,122
2024-01-24	14.480	14.765	14.480	14.700	14.700	166,245
2024-01-23	14.450	14.450	13.945	14.335	14.335	583,901
2024-01-22	14.425	14.425	13.995	14.295	14.295	162,596
2024-01-19	14.625	14.660	14.060	14.396	14.396	289,899
2024-01-18	14.700	14.935	14.325	14.625	14.625	682,090
2024-01-17	15.605	15.605	14.715	14.763	14.763	120,592
2024-01-16	16.290	16.290	15.645	15.720	15.720	43,888
2024-01-15	16.700	16.840	16.400	16.490	16.490	142,698
2024-01-12	16.440	16.640	16.325	16.595	16.595	204,190
2024-01-11	16.600	16.720	16.430	16.480	16.480	115,416
2024-01-10	16.453	16.665	16.405	16.495	16.495	104,319
2024-01-09	16.835	16.835	16.445	16.596	16.596	95,476
2024-01-08	16.915	16.915	16.385	16.735	16.735	160,284
2024-01-05	16.975	16.975	16.445	16.845	16.845	124,481
2024-01-04	17.200	17.480	16.955	17.050	17.050	100,894
2024-01-03	17.858	17.860	17.280	17.335	17.335	121,249
2024-01-02	18.453	18.700	17.840	17.870	17.870	73,939
2023-12-29	18.595	18.770	18.595	18.663	18.663	130,497
2023-12-28	18.678	18.915	18.660	18.840	18.840	127,948
2023-12-27	18.380	18.698	18.380	18.570	18.570	87,807
2023-12-22	18.400	18.595	18.180	18.291	18.291	136,930
2023-12-21	18.453	18.735	18.240	18.636	18.636	220,635
2023-12-20	18.358	18.478	18.200	18.469	18.469	155,310
2023-12-19	18.320	18.320	18.035	18.263	18.263	94,490
2023-12-18	18.578	18.590	18.040	18.147	18.147	121,184
2023-12-15	18.320	18.575	18.100	18.322	18.322	594,634

← NewerPage 12 of 22 · 1,265 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.