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
2026-05-06	24.145	24.600	23.450	23.945	23.945	6,476
2026-05-05	24.460	24.550	23.860	24.470	24.470	4,716
2026-05-01	24.470	24.470	24.470	24.470	24.470	0
2026-04-30	24.000	24.470	24.000	24.470	24.470	1,258,663
2026-04-29	24.105	24.430	23.830	24.410	24.410	111,461
2026-04-28	25.505	25.630	25.070	25.400	25.400	2,288
2026-04-27	25.165	25.410	25.030	25.220	25.220	1,294
2026-04-24	25.780	25.780	24.570	24.600	24.600	55,343
2026-04-23	24.740	25.800	24.740	25.440	25.440	78,694
2026-04-22	23.745	24.630	23.720	24.250	24.250	23,657
2026-04-21	23.800	24.000	23.630	23.880	23.880	15,956
2026-04-20	23.390	23.930	23.390	23.810	23.810	26,583
2026-04-17	23.505	24.570	22.950	23.270	23.270	5,232
2026-04-16	24.240	24.580	23.680	23.735	23.735	40,565
2026-04-15	23.315	24.210	23.120	24.115	24.115	758,764
2026-04-14	22.730	23.300	22.730	23.160	23.160	187,726
2026-04-13	23.250	23.380	22.720	22.750	22.750	209,346
2026-04-10	24.240	24.240	22.910	23.210	23.210	75,246
2026-04-09	24.020	24.610	23.960	24.280	24.280	1,865
2026-04-08	24.745	24.750	23.640	24.325	24.325	596,903
2026-04-07	25.000	25.150	24.370	24.500	24.500	7,904
2026-04-02	24.105	24.970	24.090	24.555	24.555	7,212
2026-04-01	24.000	24.690	23.990	24.420	24.420	5,743
2026-03-31	23.640	23.970	23.050	23.810	23.810	204,703
2026-03-30	22.650	23.630	22.590	23.290	23.290	19,197
2026-03-27	23.935	24.100	22.575	22.575	22.575	8,856
2026-03-26	23.660	23.720	22.890	23.480	23.480	303,621
2026-03-25	22.955	23.520	22.700	23.230	23.230	10,607
2026-03-24	22.660	22.700	22.010	22.600	22.600	4,377
2026-03-23	22.105	23.240	21.640	22.200	22.200	5,994
2026-03-20	22.220	22.920	22.060	22.200	22.200	10,283
2026-03-19	22.030	22.030	21.430	21.915	21.915	3,176
2026-03-18	22.305	22.350	21.720	21.785	21.785	299,210
2026-03-17	21.945	22.230	21.470	22.230	22.230	8,124
2026-03-16	21.600	21.830	20.730	21.430	21.430	21,745
2026-03-13	20.565	21.570	20.210	21.220	21.220	3,147
2026-03-12	20.400	20.680	20.080	20.233	20.233	217,559
2026-03-11	20.130	21.390	20.130	20.660	20.660	102,225
2026-03-10	20.110	20.110	19.705	20.070	20.070	75,731
2026-03-09	18.500	19.080	18.320	19.045	19.045	10,576
2026-03-06	20.020	20.020	18.975	19.413	19.413	639,665
2026-03-05	20.298	20.810	19.670	19.670	19.670	18,859
2026-03-04	18.500	19.970	18.500	19.745	19.745	83,648
2026-03-03	20.740	20.740	18.340	18.495	18.495	111,056
2026-03-02	21.105	21.550	20.690	21.160	21.160	9,691
2026-02-27	21.972	24.120	21.972	22.050	22.050	166,995
2026-02-26	19.650	21.840	19.600	20.965	20.965	4,027
2026-02-25	19.278	19.520	19.085	19.490	19.490	103,542
2026-02-24	19.098	19.345	18.895	19.075	19.075	578
2026-02-23	18.810	19.025	18.445	18.965	18.965	197,477
2026-02-20	19.000	19.010	18.710	18.853	18.853	9,510
2026-02-19	19.410	19.410	18.520	18.835	18.835	10,461
2026-02-18	19.000	19.500	18.890	19.430	19.430	11,848
2026-02-17	18.558	18.980	18.510	18.980	18.980	5,766
2026-02-16	18.500	18.620	18.255	18.550	18.550	129,601
2026-02-13	17.995	18.375	17.995	18.340	18.340	822
2026-02-12	18.858	19.385	17.970	18.083	18.083	4,007
2026-02-11	18.658	18.845	18.480	18.768	18.768	9,421
2026-02-10	18.000	18.610	17.995	18.610	18.610	9,639
2026-02-09	18.000	18.315	17.840	18.270	18.270	9,772

← NewerPage 3 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.