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
2023-03-29	15.400	15.515	15.175	15.515	15.515	39,834
2023-03-28	15.968	16.025	15.325	15.362	15.362	188,483
2023-03-27	15.940	16.135	15.940	15.987	15.987	156,783
2023-03-24	16.100	16.215	15.670	15.934	15.934	84,181
2023-03-23	16.278	16.380	16.110	16.327	16.327	131,118
2023-03-22	16.530	16.530	16.180	16.280	16.280	201,160
2023-03-21	16.510	16.715	16.485	16.539	16.539	84,248
2023-03-20	16.700	16.805	16.120	16.600	16.600	102,963
2023-03-17	17.200	17.285	16.795	16.885	16.885	174,890
2023-03-16	17.100	17.100	16.805	17.040	17.040	31,885
2023-03-15	17.625	17.625	16.828	17.250	17.250	192,068
2023-03-14	17.200	17.650	17.150	17.540	17.540	64,802
2023-03-13	17.258	17.500	16.850	17.325	17.325	114,592
2023-03-10	17.300	17.605	17.260	17.284	17.284	100,974
2023-03-09	17.560	17.560	17.160	17.560	17.560	51,898
2023-03-08	17.495	17.495	17.170	17.455	17.455	97,503
2023-03-07	17.253	17.700	17.140	17.260	17.260	117,294
2023-03-06	17.630	17.630	16.835	17.165	17.165	73,661
2023-03-03	17.740	17.740	17.450	17.552	17.552	47,854
2023-03-02	17.720	17.720	17.370	17.520	17.520	54,741
2023-03-01	17.778	17.988	17.435	17.450	17.450	48,505
2023-02-28	17.578	17.655	16.750	17.400	17.400	104,219
2023-02-27	17.120	17.335	17.120	17.266	17.266	108,737
2023-02-24	17.675	17.675	17.150	17.150	17.150	126,785
2023-02-23	17.300	17.680	16.950	17.626	17.626	181,025
2023-02-22	17.780	17.780	17.410	17.540	17.540	89,935
2023-02-21	17.983	17.985	17.790	17.820	17.820	58,605
2023-02-20	17.750	18.175	17.750	17.985	17.985	40,976
2023-02-17	17.895	17.895	17.710	17.890	17.890	132,021
2023-02-16	17.810	17.995	17.700	17.933	17.933	53,838
2023-02-15	17.820	18.005	17.697	17.785	17.785	97,775
2023-02-14	18.153	18.220	17.899	17.900	17.900	40,359
2023-02-13	18.300	18.370	18.040	18.075	18.075	124,787
2023-02-10	18.178	18.285	17.910	18.285	18.285	256,394
2023-02-09	18.750	18.750	18.200	18.200	18.200	39,763
2023-02-08	18.468	18.750	18.325	18.650	18.650	86,096
2023-02-07	18.488	18.630	18.285	18.470	18.470	70,236
2023-02-06	18.650	18.650	18.285	18.620	18.620	118,603
2023-02-03	19.110	19.110	18.310	18.494	18.494	180,272
2023-02-02	18.895	19.235	18.895	19.110	19.110	127,052
2023-02-01	18.868	19.000	18.725	18.753	18.753	416,268
2023-01-31	18.653	18.870	18.450	18.820	18.820	112,839
2023-01-30	18.940	18.985	18.515	18.565	18.565	162,167
2023-01-27	19.695	19.695	18.665	18.940	18.940	146,990
2023-01-26	19.410	19.700	19.335	19.635	19.635	644,020
2023-01-25	19.450	19.650	19.260	19.410	19.410	38,905
2023-01-24	19.235	19.475	19.235	19.280	19.280	19,649
2023-01-23	19.490	19.490	19.100	19.395	19.395	178,484
2023-01-20	19.495	19.495	19.145	19.365	19.365	167,277
2023-01-19	19.840	19.840	19.075	19.289	19.289	174,336
2023-01-18	19.858	20.340	19.605	20.247	20.247	120,510
2023-01-17	19.400	19.877	19.070	19.865	19.865	122,778
2023-01-16	19.605	19.605	19.050	19.224	19.224	43,690
2023-01-13	19.410	19.745	19.345	19.451	19.451	82,460
2023-01-12	19.175	19.445	18.995	19.415	19.415	49,511
2023-01-11	18.488	19.090	18.322	19.040	19.040	110,109
2023-01-10	18.253	18.535	17.940	18.191	18.191	50,093
2023-01-09	17.650	18.280	17.650	17.940	17.940	467,628
2023-01-06	17.268	17.285	16.845	17.165	17.165	14,120
2023-01-05	17.200	17.455	17.012	17.025	17.025	143,723

← NewerPage 16 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.