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
2023-09-21	14.660	14.660	14.160	14.266	14.266	167,756
2023-09-20	14.753	14.850	14.570	14.790	14.790	45,015
2023-09-19	14.553	14.637	14.380	14.633	14.633	31,039
2023-09-18	14.655	14.655	14.315	14.441	14.441	99,511
2023-09-15	14.800	14.845	14.380	14.655	14.655	43,203
2023-09-14	14.100	14.832	13.855	14.827	14.827	203,245
2023-09-13	13.375	14.100	13.375	13.901	13.901	121,361
2023-09-12	13.755	13.755	13.345	13.403	13.403	25,393
2023-09-11	13.885	13.885	13.630	13.740	13.740	49,254
2023-09-08	13.740	13.955	13.630	13.850	13.850	66,393
2023-09-07	13.630	13.785	13.355	13.755	13.755	34,589
2023-09-06	13.120	13.560	13.040	13.430	13.430	63,809
2023-09-05	13.330	13.360	13.097	13.102	13.102	60,285
2023-09-04	13.500	13.680	13.350	13.451	13.451	60,661
2023-09-01	13.810	13.810	13.510	13.660	13.660	31,795
2023-08-31	13.680	13.960	13.680	13.740	13.740	14,679
2023-08-30	14.100	14.180	13.675	13.990	13.990	21,613
2023-08-29	13.715	14.355	13.715	14.012	14.012	109,830
2023-08-25	13.455	13.455	13.145	13.302	13.302	124,725
2023-08-24	13.278	13.620	13.220	13.315	13.315	24,301
2023-08-23	13.235	13.515	13.110	13.414	13.414	55,214
2023-08-22	13.055	13.225	13.055	13.105	13.105	47,588
2023-08-21	13.140	13.200	13.010	13.087	13.087	103,371
2023-08-18	13.090	13.090	12.805	12.983	12.983	77,786
2023-08-17	13.200	13.200	12.863	13.019	13.019	85,663
2023-08-16	13.245	13.370	13.209	13.209	13.209	67,759
2023-08-15	13.570	13.570	13.150	13.235	13.235	82,438
2023-08-14	13.695	13.695	13.385	13.500	13.500	160,110
2023-08-11	13.710	13.905	13.615	13.615	13.615	25,755
2023-08-10	13.400	13.850	13.400	13.810	13.810	86,407
2023-08-09	13.500	13.635	13.335	13.385	13.385	24,455
2023-08-08	13.458	13.560	13.265	13.420	13.420	9,536
2023-08-07	13.725	13.725	13.390	13.430	13.430	29,902
2023-08-04	13.710	13.720	13.455	13.560	13.560	214,886
2023-08-03	13.665	13.665	13.375	13.485	13.485	22,559
2023-08-02	13.600	14.000	13.590	13.629	13.629	67,701
2023-08-01	14.275	14.275	13.940	13.984	13.984	473,848
2023-07-31	14.263	14.395	14.185	14.225	14.225	40,869
2023-07-28	14.465	14.465	14.155	14.209	14.209	37,373
2023-07-27	14.778	14.840	14.390	14.390	14.390	498,708
2023-07-26	14.395	14.805	14.395	14.771	14.771	44,972
2023-07-25	14.300	14.475	14.210	14.345	14.345	504,700
2023-07-24	14.400	14.580	14.155	14.470	14.470	25,347
2023-07-21	14.605	14.605	14.270	14.425	14.425	81,334
2023-07-20	14.600	14.715	14.365	14.450	14.450	209,443
2023-07-19	13.990	14.646	13.990	14.610	14.610	93,305
2023-07-18	13.763	13.980	13.385	13.925	13.925	127,307
2023-07-17	13.600	13.630	13.355	13.548	13.548	122,991
2023-07-14	13.800	13.800	13.480	13.535	13.535	42,039
2023-07-13	13.581	14.140	13.581	13.870	13.870	261,038
2023-07-12	13.500	13.570	13.415	13.545	13.545	42,596
2023-07-11	13.368	13.490	13.243	13.425	13.425	90,245
2023-07-10	13.250	13.250	13.125	13.185	13.185	80,534
2023-07-07	12.953	13.245	12.850	13.205	13.205	154,095
2023-07-06	13.258	13.280	12.880	12.880	12.880	127,250
2023-07-05	13.985	13.985	13.255	13.255	13.255	27,912
2023-07-04	14.245	14.250	14.010	14.045	14.045	27,683
2023-07-03	14.053	14.295	13.985	14.150	14.150	101,879
2023-06-30	13.968	14.235	13.780	14.045	14.045	62,109
2023-06-29	13.998	13.998	13.730	13.815	13.815	76,408

← NewerPage 14 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.