Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 8.870 | 9.135 | 8.870 | 9.135 | 9.135 | 8,554 |
| 2024-11-26 | 9.065 | 9.065 | 8.835 | 8.881 | 8.881 | 64,540 |
| 2024-11-25 | 8.925 | 9.150 | 8.925 | 9.125 | 9.125 | 6,364 |
| 2024-11-22 | 8.725 | 8.960 | 8.675 | 8.930 | 8.930 | 11,377 |
| 2024-11-21 | 8.885 | 8.885 | 8.545 | 8.605 | 8.605 | 44,396 |
| 2024-11-20 | 9.053 | 9.140 | 8.345 | 8.485 | 8.485 | 28,545 |
| 2024-11-19 | 9.750 | 9.750 | 9.030 | 9.063 | 9.063 | 88,194 |
| 2024-11-18 | 10.200 | 10.280 | 9.890 | 9.895 | 9.895 | 63,134 |
| 2024-11-15 | 9.953 | 10.250 | 9.910 | 10.179 | 10.179 | 4,634 |
| 2024-11-14 | 9.915 | 9.915 | 9.785 | 9.915 | 9.915 | 6,046 |
| 2024-11-13 | 9.755 | 9.890 | 9.600 | 9.775 | 9.775 | 12,208 |
| 2024-11-12 | 9.708 | 9.740 | 9.535 | 9.650 | 9.650 | 8,293 |
| 2024-11-11 | 9.840 | 9.890 | 9.690 | 9.740 | 9.740 | 5,491 |
| 2024-11-08 | 9.520 | 9.700 | 9.360 | 9.600 | 9.600 | 16,921 |
| 2024-11-07 | 9.273 | 9.280 | 9.160 | 9.185 | 9.185 | 10,221 |
| 2024-11-06 | 9.530 | 9.530 | 9.030 | 9.180 | 9.180 | 23,082 |
| 2024-11-05 | 9.728 | 9.840 | 9.660 | 9.685 | 9.685 | 8,174 |
| 2024-11-04 | 9.735 | 9.800 | 9.665 | 9.760 | 9.760 | 4,810 |
| 2024-11-01 | 9.668 | 9.685 | 9.535 | 9.640 | 9.640 | 12,481 |
| 2024-10-31 | 9.835 | 9.835 | 9.595 | 9.610 | 9.610 | 8,128 |
| 2024-10-30 | 9.960 | 9.960 | 9.800 | 9.800 | 9.800 | 9,898 |
| 2024-10-29 | 10.165 | 10.190 | 9.845 | 9.955 | 9.955 | 2,193 |
| 2024-10-28 | 10.200 | 10.230 | 10.090 | 10.171 | 10.171 | 31,318 |
| 2024-10-25 | 10.010 | 10.100 | 9.920 | 10.080 | 10.080 | 7,379 |
| 2024-10-24 | 10.000 | 10.170 | 10.000 | 10.030 | 10.030 | 5,879 |
| 2024-10-23 | 10.210 | 10.210 | 10.030 | 10.030 | 10.030 | 7,291 |
| 2024-10-22 | 10.430 | 10.430 | 10.070 | 10.100 | 10.100 | 27,289 |
| 2024-10-21 | 10.890 | 10.890 | 10.480 | 10.480 | 10.480 | 22,063 |
| 2024-10-18 | 10.785 | 10.990 | 10.740 | 10.860 | 10.860 | 14,399 |
| 2024-10-17 | 10.915 | 10.940 | 10.750 | 10.888 | 10.888 | 34,568 |
| 2024-10-16 | 10.960 | 10.960 | 10.800 | 10.900 | 10.900 | 8,127 |
| 2024-10-15 | 11.400 | 11.400 | 10.920 | 11.009 | 11.009 | 20,852 |
| 2024-10-14 | 11.830 | 11.830 | 11.410 | 11.420 | 11.420 | 17,215 |
| 2024-10-11 | 11.810 | 11.890 | 11.780 | 11.780 | 11.780 | 11,175 |
| 2024-10-10 | 12.170 | 12.170 | 11.799 | 11.799 | 11.799 | 10,674 |
| 2024-10-09 | 12.200 | 12.270 | 12.050 | 12.170 | 12.170 | 22,087 |
| 2024-10-08 | 12.200 | 12.440 | 12.000 | 12.242 | 12.242 | 32,979 |
| 2024-10-07 | 12.260 | 12.260 | 12.040 | 12.059 | 12.059 | 6,222 |
| 2024-10-04 | 12.410 | 12.410 | 12.100 | 12.140 | 12.140 | 16,497 |
| 2024-10-03 | 12.375 | 12.550 | 12.290 | 12.410 | 12.410 | 272,190 |
| 2024-10-02 | 11.850 | 12.360 | 11.700 | 12.320 | 12.320 | 18,749 |
| 2024-10-01 | 11.690 | 12.050 | 11.600 | 11.986 | 11.986 | 49,305 |
| 2024-09-30 | 11.740 | 11.740 | 11.520 | 11.520 | 11.520 | 4,100 |
| 2024-09-27 | 11.505 | 11.720 | 11.420 | 11.490 | 11.490 | 190,266 |
| 2024-09-26 | 11.880 | 12.040 | 11.880 | 11.970 | 11.970 | 8,035 |
| 2024-09-25 | 11.545 | 11.790 | 11.490 | 11.790 | 11.790 | 2,961 |
| 2024-09-24 | 11.800 | 11.880 | 11.539 | 11.539 | 11.539 | 5,105 |
| 2024-09-23 | 11.905 | 11.980 | 11.780 | 11.850 | 11.850 | 428 |
| 2024-09-20 | 11.940 | 11.940 | 11.690 | 11.745 | 11.745 | 11,058 |
| 2024-09-19 | 12.135 | 12.200 | 12.020 | 12.068 | 12.068 | 3,486 |
| 2024-09-18 | 12.140 | 12.140 | 11.930 | 12.030 | 12.030 | 8,988 |
| 2024-09-17 | 12.110 | 12.110 | 11.980 | 12.080 | 12.080 | 6,220 |
| 2024-09-16 | 12.020 | 12.170 | 12.020 | 12.110 | 12.110 | 4,845 |
| 2024-09-13 | 11.745 | 12.070 | 11.740 | 12.010 | 12.010 | 3,078 |
| 2024-09-12 | 11.800 | 12.280 | 11.701 | 12.135 | 12.135 | 11,960 |
| 2024-09-11 | 11.600 | 11.710 | 11.440 | 11.670 | 11.670 | 14,226 |
| 2024-09-10 | 11.575 | 11.750 | 11.430 | 11.470 | 11.470 | 22,825 |
| 2024-09-09 | 11.640 | 11.640 | 11.550 | 11.614 | 11.614 | 4,442 |
| 2024-09-06 | 11.750 | 11.750 | 11.510 | 11.700 | 11.700 | 50,520 |
| 2024-09-05 | 11.240 | 11.800 | 11.240 | 11.681 | 11.681 | 26,213 |
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.