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
2023-06-28	13.940	13.940	13.700	13.860	13.860	99,053
2023-06-27	13.620	13.965	13.545	13.880	13.880	341,576
2023-06-26	13.688	13.865	13.530	13.675	13.675	34,855
2023-06-23	14.020	14.020	13.693	13.695	13.695	78,967
2023-06-22	13.620	14.080	13.585	13.903	13.903	58,049
2023-06-21	14.053	14.120	13.720	13.743	13.743	179,511
2023-06-20	14.100	14.100	13.960	14.090	14.090	18,009
2023-06-19	14.080	14.080	13.765	14.040	14.040	96,113
2023-06-16	13.740	14.100	13.655	13.970	13.970	239,388
2023-06-15	13.610	13.610	13.365	13.550	13.550	183,020
2023-06-14	13.140	13.600	13.140	13.517	13.517	139,487
2023-06-13	13.440	13.440	13.085	13.301	13.301	73,084
2023-06-12	13.468	13.960	13.189	13.410	13.410	221,133
2023-06-09	12.575	12.910	12.575	12.820	12.820	98,081
2023-06-08	12.610	12.705	12.480	12.558	12.558	95,103
2023-06-07	12.750	12.750	12.520	12.640	12.640	408,571
2023-06-06	12.895	12.895	12.540	12.725	12.725	387,686
2023-06-05	12.820	13.015	12.810	12.865	12.865	9,046
2023-06-02	12.745	13.000	12.745	12.953	12.953	57,780
2023-06-01	12.710	12.925	12.580	12.705	12.705	129,497
2023-05-31	13.240	13.240	12.640	12.695	12.695	217,143
2023-05-30	13.935	13.935	13.285	13.527	13.527	42,482
2023-05-26	13.960	13.960	13.665	13.700	13.700	318,506
2023-05-25	14.125	14.125	13.830	13.830	13.830	43,260
2023-05-24	14.395	14.395	13.915	13.985	13.985	51,465
2023-05-23	14.453	14.680	14.280	14.431	14.431	30,684
2023-05-22	14.300	14.525	14.274	14.431	14.431	30,852
2023-05-19	14.400	14.470	14.350	14.375	14.375	102,085
2023-05-18	14.600	14.600	14.300	14.350	14.350	41,772
2023-05-17	14.678	14.680	14.455	14.581	14.581	58,879
2023-05-16	14.968	15.010	14.680	14.755	14.755	43,416
2023-05-15	14.570	14.955	14.570	14.896	14.896	120,283
2023-05-12	14.200	14.600	14.095	14.540	14.540	187,648
2023-05-11	14.240	14.925	14.240	14.699	14.699	84,028
2023-05-10	14.053	14.355	13.855	14.239	14.239	256,492
2023-05-09	14.300	14.325	13.840	13.916	13.916	945,844
2023-05-05	14.440	14.800	14.410	14.730	14.730	346,923
2023-05-04	13.778	14.235	13.395	14.196	14.196	170,689
2023-05-03	14.153	14.170	13.390	13.653	13.653	798,354
2023-05-02	14.453	14.465	13.990	14.080	14.080	55,739
2023-04-28	14.595	14.595	14.095	14.385	14.385	67,486
2023-04-27	14.353	14.450	14.180	14.450	14.450	103,306
2023-04-26	14.665	14.665	14.200	14.335	14.335	24,478
2023-04-25	15.030	15.030	14.460	14.560	14.560	417,558
2023-04-24	15.263	15.455	15.025	15.130	15.130	24,569
2023-04-21	15.290	15.290	15.065	15.265	15.265	794,262
2023-04-20	15.455	15.455	15.110	15.236	15.236	173,667
2023-04-19	15.253	15.405	15.145	15.405	15.405	28,220
2023-04-18	15.730	15.740	15.257	15.260	15.260	61,144
2023-04-17	15.600	15.920	15.515	15.525	15.525	101,233
2023-04-14	15.920	16.100	15.605	15.781	15.781	49,564
2023-04-13	16.035	16.035	15.700	15.830	15.830	14,505
2023-04-12	15.853	16.105	15.750	15.835	15.835	71,768
2023-04-11	16.265	16.265	15.870	15.935	15.935	36,583
2023-04-06	16.200	16.295	15.986	16.071	16.071	43,705
2023-04-05	16.220	16.220	15.925	15.980	15.980	114,538
2023-04-04	16.053	16.265	15.970	16.037	16.037	117,806
2023-04-03	16.605	16.710	16.020	16.255	16.255	144,203
2023-03-31	16.665	16.665	16.185	16.605	16.605	37,864
2023-03-30	15.590	16.580	15.590	16.412	16.412	91,653

← NewerPage 15 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.