Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 12.188 | 12.500 | 12.180 | 12.480 | 12.480 | 33,684 |
| 2025-08-15 | 12.135 | 12.220 | 12.040 | 12.093 | 12.093 | 26,989 |
| 2025-08-14 | 11.980 | 12.215 | 11.980 | 12.200 | 12.200 | 5,092 |
| 2025-08-13 | 12.000 | 12.080 | 11.930 | 11.958 | 11.958 | 16,743 |
| 2025-08-12 | 11.815 | 12.090 | 11.750 | 11.905 | 11.905 | 3,593 |
| 2025-08-11 | 11.630 | 11.850 | 11.420 | 11.850 | 11.850 | 7,586 |
| 2025-08-08 | 11.490 | 11.665 | 11.490 | 11.593 | 11.593 | 2,630 |
| 2025-08-07 | 11.578 | 11.595 | 11.445 | 11.505 | 11.505 | 346 |
| 2025-08-06 | 11.458 | 11.600 | 11.400 | 11.458 | 11.458 | 16,516 |
| 2025-08-05 | 11.520 | 11.610 | 11.435 | 11.450 | 11.450 | 3,809 |
| 2025-08-04 | 11.453 | 11.500 | 11.350 | 11.490 | 11.490 | 4,013 |
| 2025-08-01 | 11.288 | 11.450 | 11.185 | 11.310 | 11.310 | 26,135 |
| 2025-07-31 | 11.178 | 11.405 | 11.080 | 11.315 | 11.315 | 5,838 |
| 2025-07-30 | 10.850 | 11.475 | 10.850 | 11.163 | 11.163 | 7,580 |
| 2025-07-29 | 10.870 | 10.870 | 10.700 | 10.870 | 10.870 | 6,194 |
| 2025-07-28 | 11.078 | 11.100 | 10.880 | 10.895 | 10.895 | 249,353 |
| 2025-07-25 | 10.800 | 10.940 | 10.705 | 10.940 | 10.940 | 3,112 |
| 2025-07-24 | 11.068 | 11.075 | 10.695 | 10.810 | 10.810 | 6,068 |
| 2025-07-23 | 11.110 | 11.235 | 10.965 | 11.115 | 11.115 | 46,390 |
| 2025-07-22 | 10.615 | 11.310 | 10.615 | 11.275 | 11.275 | 6,640 |
| 2025-07-21 | 10.501 | 10.610 | 10.395 | 10.610 | 10.610 | 9,896 |
| 2025-07-18 | 10.420 | 10.595 | 10.363 | 10.477 | 10.477 | 8,565 |
| 2025-07-17 | 10.320 | 10.520 | 10.320 | 10.468 | 10.468 | 2,541 |
| 2025-07-16 | 10.173 | 10.325 | 10.115 | 10.173 | 10.173 | 560,788 |
| 2025-07-15 | 10.149 | 10.390 | 10.140 | 10.185 | 10.185 | 8,130 |
| 2025-07-14 | 10.101 | 10.125 | 10.040 | 10.125 | 10.125 | 1,231 |
| 2025-07-11 | 10.188 | 10.240 | 10.100 | 10.169 | 10.169 | 1,783 |
| 2025-07-10 | 10.425 | 10.550 | 10.195 | 10.254 | 10.254 | 271,405 |
| 2025-07-09 | 10.120 | 10.450 | 10.120 | 10.396 | 10.396 | 6,504 |
| 2025-07-08 | 10.220 | 10.220 | 10.020 | 10.030 | 10.030 | 1,208 |
| 2025-07-07 | 10.444 | 10.455 | 10.165 | 10.180 | 10.180 | 1,273 |
| 2025-07-04 | 10.455 | 10.455 | 10.300 | 10.382 | 10.382 | 7,375 |
| 2025-07-03 | 10.278 | 10.610 | 10.150 | 10.524 | 10.524 | 4,254 |
| 2025-07-02 | 10.005 | 10.300 | 10.005 | 10.173 | 10.173 | 12,269 |
| 2025-07-01 | 9.901 | 9.996 | 9.830 | 9.984 | 9.984 | 11,292 |
| 2025-06-30 | 9.998 | 9.998 | 9.744 | 9.840 | 9.840 | 7,206 |
| 2025-06-27 | 10.163 | 10.200 | 9.826 | 9.826 | 9.826 | 17,358 |
| 2025-06-26 | 10.149 | 10.220 | 9.804 | 9.953 | 9.953 | 11,260 |
| 2025-06-25 | 10.149 | 10.255 | 10.085 | 10.149 | 10.149 | 2,775 |
| 2025-06-24 | 9.901 | 10.160 | 9.812 | 10.100 | 10.100 | 567,267 |
| 2025-06-23 | 9.412 | 9.812 | 9.396 | 9.810 | 9.810 | 13,538 |
| 2025-06-20 | 9.520 | 9.796 | 9.346 | 9.677 | 9.677 | 13,079 |
| 2025-06-19 | 9.250 | 9.616 | 9.216 | 9.513 | 9.513 | 12,942 |
| 2025-06-18 | 9.250 | 9.250 | 9.062 | 9.197 | 9.197 | 500 |
| 2025-06-17 | 9.101 | 9.188 | 8.954 | 9.158 | 9.158 | 4,518 |
| 2025-06-16 | 8.892 | 9.126 | 8.860 | 8.988 | 8.988 | 531,099 |
| 2025-06-13 | 8.758 | 9.048 | 8.758 | 8.955 | 8.955 | 6,759 |
| 2025-06-12 | 8.717 | 8.878 | 8.717 | 8.717 | 8.717 | 4,399 |
| 2025-06-11 | 8.781 | 8.820 | 8.710 | 8.728 | 8.728 | 1,126 |
| 2025-06-10 | 8.840 | 8.840 | 8.660 | 8.802 | 8.802 | 7,435 |
| 2025-06-09 | 8.680 | 8.878 | 8.676 | 8.784 | 8.784 | 7,705 |
| 2025-06-06 | 9.046 | 9.078 | 8.582 | 8.724 | 8.724 | 11,370 |
| 2025-06-05 | 9.568 | 9.568 | 8.800 | 8.844 | 8.844 | 24,590 |
| 2025-06-04 | 8.652 | 9.632 | 8.640 | 9.531 | 9.531 | 43,434 |
| 2025-06-03 | 7.800 | 8.924 | 7.650 | 8.374 | 8.374 | 31,581 |
| 2025-06-02 | 7.718 | 7.718 | 7.566 | 7.674 | 7.674 | 7,306 |
| 2025-05-30 | 7.186 | 7.596 | 7.186 | 7.509 | 7.509 | 3,384 |
| 2025-05-29 | 6.749 | 7.076 | 6.726 | 7.002 | 7.002 | 3,927 |
| 2025-05-28 | 6.701 | 6.716 | 6.624 | 6.648 | 6.648 | 455 |
| 2025-05-27 | 6.669 | 6.784 | 6.596 | 6.650 | 6.650 | 1,560 |
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.