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
2023-12-14	17.680	18.240	17.680	18.100	18.100	147,006
2023-12-13	16.590	17.210	16.590	16.640	16.640	86,387
2023-12-12	17.053	17.120	16.560	16.709	16.709	104,771
2023-12-11	17.535	17.535	17.055	17.141	17.141	20,565
2023-12-08	17.678	17.710	17.245	17.522	17.522	73,809
2023-12-07	17.500	17.625	17.380	17.400	17.400	127,571
2023-12-06	17.630	17.690	17.315	17.437	17.437	22,449
2023-12-05	17.600	17.650	17.310	17.414	17.414	121,104
2023-12-04	17.385	17.635	17.385	17.404	17.404	107,332
2023-12-01	17.353	17.505	17.077	17.282	17.282	164,924
2023-11-30	16.805	17.310	16.805	17.166	17.166	54,941
2023-11-29	16.720	16.925	16.605	16.830	16.830	23,543
2023-11-28	16.778	16.875	16.445	16.550	16.550	14,397
2023-11-27	16.578	16.760	16.490	16.681	16.681	84,637
2023-11-24	16.188	16.520	16.180	16.470	16.470	44,651
2023-11-23	16.058	16.325	15.980	15.980	15.980	35,468
2023-11-22	16.000	16.100	15.900	16.008	16.008	68,165
2023-11-21	16.368	16.375	15.920	15.945	15.945	81,886
2023-11-20	16.220	16.350	16.120	16.266	16.266	64,445
2023-11-17	16.135	16.320	16.135	16.245	16.245	160,627
2023-11-16	15.858	16.200	15.815	15.916	15.916	61,603
2023-11-15	15.858	16.085	15.720	15.875	15.875	110,408
2023-11-14	14.775	16.080	14.775	15.628	15.628	317,883
2023-11-13	14.505	14.910	14.505	14.728	14.728	68,742
2023-11-10	14.605	14.605	14.342	14.445	14.445	144,324
2023-11-09	14.560	14.702	14.560	14.700	14.700	137,591
2023-11-08	14.905	14.905	14.564	14.565	14.565	135,952
2023-11-07	15.020	15.100	14.700	15.030	15.030	18,575
2023-11-06	15.153	15.220	15.020	15.045	15.045	180,511
2023-11-03	14.783	15.340	14.725	14.985	14.985	65,054
2023-11-02	14.120	14.770	14.120	14.630	14.630	44,460
2023-11-01	13.900	14.095	13.760	14.005	14.005	44,561
2023-10-31	14.020	14.170	13.815	14.032	14.032	42,596
2023-10-30	14.075	14.075	13.780	13.884	13.884	13,168
2023-10-27	14.088	14.175	13.838	13.840	13.840	56,626
2023-10-26	13.600	14.055	13.600	13.898	13.898	135,562
2023-10-25	13.753	14.000	13.605	13.730	13.730	19,092
2023-10-24	13.853	14.000	13.730	13.785	13.785	19,626
2023-10-23	13.600	13.730	13.330	13.552	13.552	201,756
2023-10-20	13.825	13.825	13.490	13.725	13.725	823,954
2023-10-19	14.010	14.129	13.896	13.896	13.896	26,736
2023-10-18	14.053	14.340	14.005	14.090	14.090	44,615
2023-10-17	14.415	14.415	13.920	14.105	14.105	86,084
2023-10-16	14.100	14.270	13.830	13.893	13.893	57,872
2023-10-13	14.188	14.420	14.030	14.344	14.344	134,367
2023-10-12	14.720	14.760	14.165	14.560	14.560	91,652
2023-10-11	14.400	14.865	14.350	14.656	14.656	67,216
2023-10-10	13.950	14.385	13.950	14.355	14.355	154,993
2023-10-09	13.580	13.985	13.580	13.911	13.911	70,873
2023-10-06	14.010	14.120	13.405	13.785	13.785	175,375
2023-10-05	13.695	14.140	13.695	14.005	14.005	54,578
2023-10-04	13.840	13.900	13.470	13.721	13.721	437,464
2023-10-03	14.100	14.100	13.525	13.525	13.525	74,458
2023-10-02	15.335	15.335	14.088	14.090	14.090	70,289
2023-09-29	14.590	15.180	14.590	14.650	14.650	155,020
2023-09-28	13.405	14.810	13.405	14.112	14.112	332,701
2023-09-27	13.653	13.710	13.058	13.533	13.533	37,986
2023-09-26	13.709	13.709	13.470	13.540	13.540	284,107
2023-09-25	14.155	14.155	13.665	13.759	13.759	111,049
2023-09-22	14.400	14.565	14.025	14.104	14.104	116,163

← NewerPage 13 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.