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
2022-04-13	21.745	22.130	21.220	21.592	21.592	341,237
2022-04-12	22.200	22.620	21.750	22.620	22.620	250,534
2022-04-11	23.290	23.290	22.560	22.960	22.960	57,432
2022-04-08	22.380	22.920	22.380	22.910	22.910	157,450
2022-04-07	22.525	23.360	22.200	22.530	22.530	139,657
2022-04-06	22.305	22.815	22.070	22.810	22.810	242,457
2022-04-05	21.210	22.780	21.210	22.547	22.547	677,199
2022-04-04	20.985	21.470	20.260	21.160	21.160	46,527
2022-04-01	20.468	20.930	20.350	20.770	20.770	33,728
2022-03-31	19.918	20.620	19.400	20.430	20.430	48,402
2022-03-30	18.853	20.280	18.845	19.920	19.920	151,709
2022-03-29	20.308	20.650	18.670	18.908	18.908	398,783
2022-03-28	20.420	20.650	20.030	20.392	20.392	87,796
2022-03-25	19.690	20.330	19.690	20.054	20.054	53,894
2022-03-24	19.330	20.130	19.330	19.838	19.838	35,399
2022-03-23	19.480	19.845	19.480	19.608	19.608	66,568
2022-03-22	19.718	19.795	19.200	19.735	19.735	55,239
2022-03-21	19.698	19.910	19.300	19.500	19.500	6,885
2022-03-18	19.355	19.815	19.355	19.758	19.758	189,671
2022-03-17	19.200	19.740	19.130	19.425	19.425	38,075
2022-03-16	19.498	19.630	18.965	19.204	19.204	127,800
2022-03-15	19.450	19.645	18.300	19.290	19.290	79,661
2022-03-14	20.498	20.610	19.647	20.080	20.080	161,821
2022-03-11	20.000	21.040	20.000	20.775	20.775	77,993
2022-03-10	20.000	20.670	19.685	20.090	20.090	146,794
2022-03-09	20.200	21.110	19.000	20.502	20.502	133,319
2022-03-08	18.400	19.995	18.400	19.720	19.720	75,210
2022-03-07	16.520	18.395	16.520	17.763	17.763	278,102
2022-03-04	16.000	16.670	15.990	16.414	16.414	178,915
2022-03-03	16.550	16.550	15.990	16.167	16.167	203,566
2022-03-02	16.253	16.900	16.030	16.555	16.555	68,685
2022-03-01	16.820	17.140	15.640	16.325	16.325	723,076
2022-02-28	14.695	16.795	14.695	16.615	16.615	183,010
2022-02-25	14.853	15.275	14.365	14.995	14.995	126,630
2022-02-24	12.200	14.420	12.125	14.111	14.111	129,688
2022-02-23	13.253	13.315	12.960	13.186	13.186	5,301
2022-02-22	12.800	13.250	12.650	13.051	13.051	10,255
2022-02-21	13.330	13.415	12.975	13.085	13.085	343,059
2022-02-18	13.453	13.770	13.400	13.617	13.617	51,157
2022-02-17	13.800	14.060	13.720	13.871	13.871	89,169
2022-02-16	14.125	14.125	13.780	13.875	13.875	119,068
2022-02-15	13.400	13.950	13.400	13.925	13.925	204,484
2022-02-14	13.790	13.790	13.280	13.545	13.545	223,676
2022-02-11	14.000	14.215	13.825	13.972	13.972	19,404
2022-02-10	14.600	14.600	13.825	14.135	14.135	180,936
2022-02-09	14.285	14.655	14.285	14.525	14.525	14,281
2022-02-08	14.540	14.540	14.090	14.283	14.283	57,490
2022-02-07	14.770	14.770	14.275	14.395	14.395	111,116
2022-02-04	14.900	14.900	14.435	14.606	14.606	104,735
2022-02-03	15.158	15.220	14.840	15.072	15.072	11,114
2022-02-02	15.400	15.670	15.345	15.524	15.524	14,832
2022-02-01	15.500	15.745	15.200	15.254	15.254	11,242
2022-01-31	14.780	15.400	14.780	15.233	15.233	25,279
2022-01-28	15.065	15.065	14.730	14.909	14.909	9,438
2022-01-27	14.755	15.220	14.755	14.983	14.983	86,212
2022-01-26	14.900	15.205	14.900	15.205	15.205	6,848
2022-01-25	14.853	15.065	14.595	14.730	14.730	130,607
2022-01-24	15.300	15.435	14.645	14.850	14.850	34,343
2022-01-21	15.505	15.830	15.325	15.515	15.515	48,512
2022-01-20	15.685	16.065	15.685	16.020	16.020	58,647

← NewerPage 20 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.