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
2022-10-07	16.860	16.860	15.925	16.055	16.055	191,025
2022-10-06	16.705	16.875	16.370	16.756	16.756	219,793
2022-10-05	17.305	17.305	16.610	16.735	16.735	368,841
2022-10-04	16.900	17.275	16.720	17.065	17.065	589,376
2022-10-03	15.800	16.920	15.800	16.760	16.760	175,664
2022-09-30	16.560	16.560	15.850	16.122	16.122	244,887
2022-09-29	16.890	16.890	16.220	16.561	16.561	206,393
2022-09-28	16.510	17.050	16.510	16.811	16.811	230,349
2022-09-27	16.930	17.590	16.800	17.317	17.317	253,287
2022-09-26	17.153	17.440	16.385	16.520	16.520	912,072
2022-09-23	17.955	17.955	16.555	17.026	17.026	225,527
2022-09-22	19.298	19.435	17.960	17.970	17.970	708,041
2022-09-21	19.775	20.100	19.500	19.660	19.660	195,877
2022-09-20	20.000	20.440	19.360	19.663	19.663	160,480
2022-09-16	20.800	20.900	20.260	20.407	20.407	273,090
2022-09-15	21.250	21.250	20.760	20.800	20.800	29,603
2022-09-14	21.315	21.370	20.790	20.974	20.974	63,081
2022-09-13	21.270	22.050	20.970	21.891	21.891	572,986
2022-09-12	20.985	21.280	20.830	20.830	20.830	39,399
2022-09-09	21.620	21.620	20.920	21.460	21.460	166,529
2022-09-08	20.953	21.500	20.340	21.450	21.450	84,824
2022-09-07	19.400	21.180	18.990	20.224	20.224	297,898
2022-09-06	20.040	20.040	19.000	19.305	19.305	30,507
2022-09-05	19.518	19.730	18.770	19.425	19.425	32,260
2022-09-02	20.890	20.890	19.060	19.840	19.840	121,943
2022-09-01	21.450	21.600	20.890	21.103	21.103	48,363
2022-08-31	21.800	21.940	21.180	21.359	21.359	43,502
2022-08-30	21.670	21.720	21.320	21.552	21.552	49,973
2022-08-26	24.000	24.300	23.280	23.888	23.888	69,789
2022-08-25	22.840	24.640	22.840	23.973	23.973	91,637
2022-08-24	22.000	23.060	22.000	22.871	22.871	70,731
2022-08-23	22.345	22.390	21.850	22.160	22.160	17,367
2022-08-22	22.105	22.530	22.080	22.337	22.337	37,126
2022-08-19	22.510	22.510	22.180	22.400	22.400	53,760
2022-08-18	22.929	22.929	22.150	22.150	22.150	27,025
2022-08-17	22.960	22.960	22.540	22.820	22.820	39,153
2022-08-16	22.810	23.150	22.680	23.060	23.060	25,538
2022-08-15	22.365	23.100	22.120	23.030	23.030	114,328
2022-08-12	22.375	22.430	21.920	22.020	22.020	43,064
2022-08-11	22.000	22.820	21.990	22.620	22.620	16,912
2022-08-10	22.240	23.070	22.180	22.230	22.230	35,501
2022-08-09	22.715	22.770	22.380	22.437	22.437	41,554
2022-08-08	22.800	23.130	22.620	22.867	22.867	100,903
2022-08-05	22.555	22.770	22.030	22.519	22.519	131,847
2022-08-04	21.070	22.500	21.070	21.655	21.655	163,174
2022-08-03	21.090	21.090	20.680	20.870	20.870	50,537
2022-08-02	20.220	20.840	20.220	20.662	20.662	50,379
2022-08-01	22.345	22.590	20.410	20.700	20.700	208,963
2022-07-29	22.600	23.250	22.410	22.774	22.774	74,870
2022-07-28	21.690	23.050	21.260	22.577	22.577	364,579
2022-07-27	20.890	21.550	20.890	21.510	21.510	112,279
2022-07-26	21.175	21.370	20.920	21.370	21.370	20,345
2022-07-25	21.620	22.080	20.720	21.129	21.129	46,871
2022-07-22	20.600	21.700	20.590	21.630	21.630	372,853
2022-07-21	20.110	21.000	20.110	20.654	20.654	160,096
2022-07-20	20.108	20.500	19.840	20.330	20.330	194,614
2022-07-19	20.560	20.900	20.560	20.569	20.569	181,671
2022-07-18	20.780	21.030	20.330	20.840	20.840	207,048
2022-07-15	20.950	20.950	20.400	20.610	20.610	147,451
2022-07-14	21.305	21.310	20.090	20.520	20.520	37,993

← NewerPage 18 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.