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
2022-01-20	15.685	16.065	15.685	16.020	16.020	58,647
2022-01-19	15.640	15.770	15.055	15.697	15.697	80,225
2022-01-18	15.685	15.685	15.100	15.560	15.560	25,980
2022-01-17	15.853	15.855	15.640	15.665	15.665	20,391
2022-01-14	16.105	16.105	15.680	15.710	15.710	55,629
2022-01-13	16.040	16.400	15.985	16.135	16.135	96,178
2022-01-12	16.040	16.065	15.825	15.953	15.953	97,663
2022-01-11	15.600	16.030	15.595	15.800	15.800	55,907
2022-01-10	15.858	16.030	15.540	15.540	15.540	53,582
2022-01-07	15.900	15.900	15.330	15.630	15.630	73,137
2022-01-06	16.510	16.510	15.770	15.824	15.824	203,087
2022-01-05	17.575	17.575	16.728	16.728	16.728	130,804
2022-01-04	17.700	17.855	17.480	17.769	17.769	131,124
2021-12-30	16.930	17.120	16.885	17.120	17.120	23,461
2021-12-29	16.900	17.295	16.890	16.950	16.950	27,208
2021-12-23	17.525	17.590	17.315	17.560	17.560	13,117
2021-12-22	16.720	17.630	16.720	17.279	17.279	257,797
2021-12-21	16.400	16.780	16.375	16.740	16.740	21,083
2021-12-20	15.920	16.275	15.715	15.924	15.924	40,219
2021-12-17	16.795	16.795	15.845	16.125	16.125	68,967
2021-12-16	16.100	17.400	16.100	16.795	16.795	371,109
2021-12-15	15.778	16.090	15.660	15.660	15.660	8,919
2021-12-14	16.100	16.265	15.800	15.800	15.800	24,251
2021-12-13	16.378	16.445	16.045	16.100	16.100	32,612
2021-12-10	16.420	16.505	16.055	16.080	16.080	28,336
2021-12-09	16.553	16.750	16.420	16.420	16.420	33,803
2021-12-08	16.700	16.840	16.390	16.500	16.500	60,364
2021-12-07	16.380	16.620	16.380	16.450	16.450	16,334
2021-12-06	15.700	16.480	15.490	16.377	16.377	14,450
2021-12-03	15.953	16.430	15.620	15.705	15.705	34,845
2021-12-02	16.500	16.500	15.780	16.040	16.040	6,735
2021-12-01	16.700	16.760	16.260	16.755	16.755	32,434
2021-11-30	16.700	17.010	16.500	16.500	16.500	48,833
2021-11-29	16.600	17.175	16.600	16.995	16.995	22,504
2021-11-26	16.740	16.970	16.440	16.615	16.615	15,359
2021-11-25	16.370	17.065	16.370	16.848	16.848	105,126
2021-11-24	16.070	16.430	16.070	16.385	16.385	19,508
2021-11-23	16.500	16.535	15.985	16.230	16.230	14,493
2021-11-22	16.600	16.680	16.520	16.635	16.635	21,950
2021-11-19	16.650	16.650	16.295	16.600	16.600	123,672
2021-11-18	17.000	17.235	16.475	16.959	16.959	21,194
2021-11-17	16.553	17.255	16.175	17.170	17.170	50,673
2021-11-16	16.640	17.135	16.480	16.655	16.655	20,969
2021-11-15	16.253	16.470	16.055	16.185	16.185	49,886
2021-11-12	16.200	16.390	16.060	16.255	16.255	13,586
2021-11-11	16.153	16.310	15.660	16.120	16.120	38,330
2021-11-10	15.958	16.360	15.760	16.270	16.270	19,571
2021-11-09	16.100	16.395	15.910	15.940	15.940	63,004
2021-11-08	15.510	16.160	15.510	16.002	16.002	27,426
2021-11-05	16.170	16.170	15.680	15.690	15.690	80,485
2021-11-04	15.988	16.340	15.630	15.830	15.830	58,637
2021-11-03	17.225	17.265	15.725	15.780	15.780	90,772
2021-11-02	17.590	17.590	17.315	17.350	17.350	55,728
2021-11-01	17.440	17.580	17.315	17.535	17.535	8,774
2021-10-29	17.063	17.455	16.935	17.273	17.273	29,369
2021-10-28	16.830	17.370	16.780	17.335	17.335	11,148
2021-10-27	16.753	16.980	16.530	16.835	16.835	10,127
2021-10-26	16.500	16.820	16.235	16.645	16.645	46,014
2021-10-25	16.693	16.915	16.095	16.395	16.395	50,682
2021-10-22	16.710	17.150	16.600	16.960	16.960	224,013

← NewerPage 21 of 22 · 1,266 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.