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
2022-07-13	21.790	21.790	20.800	21.390	21.390	120,659
2022-07-12	22.505	23.010	21.200	22.015	22.015	62,578
2022-07-11	21.800	22.990	21.610	22.500	22.500	190,144
2022-07-08	21.800	22.340	21.570	22.140	22.140	22,601
2022-07-07	20.975	21.900	20.910	21.846	21.846	47,542
2022-07-06	20.328	20.970	20.190	20.870	20.870	29,938
2022-07-05	20.488	20.780	20.320	20.524	20.524	23,711
2022-07-04	20.539	21.090	20.539	20.540	20.540	50,852
2022-07-01	20.478	20.750	19.860	20.654	20.654	64,022
2022-06-30	20.640	20.640	19.876	20.250	20.250	53,280
2022-06-29	21.390	21.390	20.089	20.480	20.480	53,667
2022-06-28	20.790	21.550	20.790	21.139	21.139	244,889
2022-06-27	21.190	21.190	20.600	20.927	20.927	160,748
2022-06-24	20.565	21.150	20.506	20.958	20.958	74,930
2022-06-23	20.753	20.760	20.180	20.500	20.500	37,633
2022-06-22	20.620	20.620	20.220	20.530	20.530	269,168
2022-06-21	20.553	21.080	20.480	20.492	20.492	54,083
2022-06-20	20.058	20.940	19.980	20.000	20.000	51,426
2022-06-17	20.298	20.380	19.545	20.099	20.099	316,344
2022-06-16	20.498	20.800	20.230	20.397	20.397	49,115
2022-06-15	20.353	20.380	19.650	19.997	19.997	210,913
2022-06-14	20.820	21.410	19.850	19.865	19.865	181,518
2022-06-13	21.500	21.500	21.110	21.150	21.150	340,195
2022-06-10	22.120	22.120	21.540	21.820	21.820	281,361
2022-06-09	23.000	23.030	22.040	22.295	22.295	43,201
2022-06-08	23.000	23.430	22.470	22.470	22.470	180,306
2022-06-07	22.125	23.550	22.120	22.680	22.680	210,929
2022-06-06	21.945	22.190	21.630	21.781	21.781	71,189
2022-06-01	21.670	21.750	21.030	21.550	21.550	118,567
2022-05-31	22.300	22.300	20.720	21.683	21.683	169,122
2022-05-30	23.490	23.590	21.870	21.960	21.960	219,485
2022-05-27	23.240	23.480	22.910	23.140	23.140	62,396
2022-05-26	22.840	23.330	22.840	23.087	23.087	83,539
2022-05-25	22.765	22.990	22.490	22.777	22.777	64,874
2022-05-24	22.505	22.770	21.920	22.517	22.517	185,871
2022-05-23	22.375	22.680	22.180	22.303	22.303	235,364
2022-05-20	22.705	22.750	21.740	22.137	22.137	86,411
2022-05-19	21.905	22.700	21.660	22.041	22.041	136,212
2022-05-18	21.300	22.020	21.300	21.815	21.815	103,351
2022-05-17	20.965	21.290	20.620	21.290	21.290	350,889
2022-05-16	20.668	21.040	20.570	20.830	20.830	47,478
2022-05-13	19.820	20.670	19.820	20.670	20.670	29,755
2022-05-12	20.600	20.600	19.385	20.600	20.600	952,110
2022-05-11	19.960	21.060	19.960	20.605	20.605	231,100
2022-05-10	19.898	19.975	19.430	19.490	19.490	85,052
2022-05-09	20.353	20.520	19.637	19.637	19.637	56,089
2022-05-06	20.450	20.570	20.020	20.340	20.340	66,723
2022-05-05	21.535	21.670	20.650	21.087	21.087	38,274
2022-05-04	20.740	21.510	20.740	21.270	21.270	147,666
2022-05-03	20.340	21.060	20.340	20.929	20.929	48,078
2022-04-29	21.640	21.640	21.120	21.317	21.317	20,197
2022-04-28	21.200	21.850	21.110	21.557	21.557	105,493
2022-04-27	21.505	21.650	20.870	21.360	21.360	28,774
2022-04-26	20.698	21.400	20.590	20.828	20.828	237,132
2022-04-25	21.305	21.630	20.740	20.948	20.948	44,205
2022-04-22	21.305	21.850	21.190	21.458	21.458	77,247
2022-04-21	21.510	22.510	21.510	21.540	21.540	64,300
2022-04-20	21.190	22.260	21.190	21.990	21.990	88,598
2022-04-19	21.000	21.400	20.780	21.393	21.393	59,650
2022-04-14	21.620	22.140	21.410	21.779	21.779	173,045

← NewerPage 19 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.