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
2023-01-04	17.230	17.480	17.150	17.265	17.265	35,812
2023-01-03	17.578	17.665	17.235	17.333	17.333	89,674
2022-12-30	17.055	17.320	17.055	17.196	17.196	22,102
2022-12-29	16.940	17.375	16.940	17.325	17.325	20,514
2022-12-28	17.153	17.175	16.890	17.003	17.003	22,450
2022-12-23	17.358	17.395	17.085	17.201	17.201	7,105
2022-12-22	17.688	17.880	17.470	17.530	17.530	71,850
2022-12-21	17.180	17.685	17.180	17.603	17.603	90,322
2022-12-20	16.800	17.140	16.360	16.822	16.822	56,397
2022-12-19	16.810	17.180	16.810	17.159	17.159	64,682
2022-12-16	16.858	17.250	16.635	16.968	16.968	123,970
2022-12-15	17.260	17.645	17.260	17.387	17.387	131,040
2022-12-14	16.945	17.495	16.945	17.469	17.469	515,965
2022-12-13	17.200	17.530	16.635	17.443	17.443	39,908
2022-12-12	16.878	17.365	16.662	17.255	17.255	31,764
2022-12-09	16.505	16.820	16.505	16.783	16.783	19,023
2022-12-08	16.700	16.840	16.560	16.615	16.615	16,669
2022-12-07	16.988	17.070	16.765	16.854	16.854	34,641
2022-12-06	17.200	17.430	16.950	16.960	16.960	14,450
2022-12-05	16.900	17.370	16.867	17.024	17.024	39,167
2022-12-02	17.153	17.245	16.770	16.970	16.970	21,622
2022-12-01	17.185	17.630	17.185	17.353	17.353	33,378
2022-11-30	16.953	17.110	16.700	17.080	17.080	189,550
2022-11-29	16.788	17.010	16.435	16.675	16.675	18,460
2022-11-28	17.130	17.230	16.725	16.814	16.814	54,810
2022-11-25	17.500	17.545	17.110	17.200	17.200	118,459
2022-11-24	17.053	17.450	16.990	17.350	17.350	52,231
2022-11-23	16.810	16.990	16.625	16.905	16.905	31,093
2022-11-22	16.658	16.975	16.575	16.766	16.766	60,397
2022-11-21	16.800	16.950	16.515	16.720	16.720	17,542
2022-11-18	17.060	17.060	16.561	16.912	16.912	25,793
2022-11-17	17.253	17.365	16.745	16.845	16.845	20,072
2022-11-16	17.600	17.930	17.070	17.140	17.140	31,676
2022-11-15	16.500	17.780	16.425	17.700	17.700	77,628
2022-11-14	16.688	16.875	16.360	16.528	16.528	101,991
2022-11-11	16.930	17.075	16.370	16.730	16.730	62,485
2022-11-10	15.558	16.970	15.445	16.327	16.327	50,701
2022-11-09	16.053	16.090	15.500	15.565	15.565	56,573
2022-11-08	15.600	16.080	15.330	15.902	15.902	85,234
2022-11-07	15.400	15.500	15.160	15.467	15.467	239,937
2022-11-04	15.110	15.400	14.885	14.971	14.971	58,321
2022-11-03	14.920	15.175	14.735	15.105	15.105	49,393
2022-11-02	15.720	15.720	15.160	15.472	15.472	125,486
2022-11-01	16.220	16.220	15.910	16.085	16.085	53,368
2022-10-31	15.740	16.000	15.620	16.000	16.000	131,125
2022-10-28	15.753	15.810	15.505	15.730	15.730	56,692
2022-10-27	15.493	15.700	15.145	15.700	15.700	138,281
2022-10-26	15.240	15.450	14.990	15.287	15.287	58,529
2022-10-25	15.000	15.230	14.675	15.073	15.073	301,339
2022-10-24	14.640	15.130	14.640	15.000	15.000	139,216
2022-10-21	14.370	14.770	14.370	14.576	14.576	118,084
2022-10-20	14.965	14.965	14.320	14.782	14.782	52,417
2022-10-19	15.300	15.510	14.840	14.985	14.985	38,805
2022-10-18	15.605	15.605	15.110	15.500	15.500	205,306
2022-10-17	14.640	15.355	14.640	15.350	15.350	110,633
2022-10-14	15.073	15.455	14.311	14.922	14.922	441,417
2022-10-13	14.200	15.825	14.070	14.758	14.758	857,582
2022-10-12	15.545	15.545	14.715	14.925	14.925	123,710
2022-10-11	15.653	15.795	15.095	15.415	15.415	456,757
2022-10-10	15.985	15.985	15.519	15.820	15.820	285,754

← NewerPage 17 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.