SMA Solar Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 19.710 | 19.910 | 19.390 | 19.635 | 19.635 | 2,737 |
| 2024-09-04 | 19.240 | 20.040 | 19.220 | 19.825 | 19.825 | 21,698 |
| 2024-09-03 | 20.455 | 20.660 | 19.640 | 19.845 | 19.845 | 25,624 |
| 2024-09-02 | 20.840 | 21.120 | 20.040 | 20.690 | 20.690 | 33,045 |
| 2024-08-30 | 21.040 | 21.400 | 20.540 | 20.880 | 20.880 | 143,555 |
| 2024-08-29 | 20.410 | 21.640 | 20.340 | 21.230 | 21.230 | 288,737 |
| 2024-08-28 | 20.730 | 20.840 | 20.500 | 20.750 | 20.750 | 6,679 |
| 2024-08-27 | 21.210 | 21.440 | 20.920 | 21.020 | 21.020 | 247,150 |
| 2024-08-23 | 21.210 | 21.580 | 21.000 | 21.180 | 21.180 | 78,785 |
| 2024-08-22 | 21.920 | 22.060 | 21.260 | 21.330 | 21.330 | 5,161 |
| 2024-08-21 | 21.780 | 22.100 | 21.500 | 21.720 | 21.720 | 8,438 |
| 2024-08-20 | 22.600 | 22.880 | 21.740 | 21.820 | 21.820 | 7,981 |
| 2024-08-19 | 22.310 | 22.680 | 22.100 | 22.480 | 22.480 | 8,013 |
| 2024-08-16 | 22.810 | 22.920 | 22.120 | 22.170 | 22.170 | 4,499 |
| 2024-08-15 | 22.500 | 22.720 | 22.160 | 22.700 | 22.700 | 5,998 |
| 2024-08-14 | 22.580 | 22.780 | 22.040 | 22.110 | 22.110 | 2,578 |
| 2024-08-13 | 21.860 | 22.000 | 21.200 | 21.880 | 21.880 | 8,567 |
| 2024-08-12 | 22.270 | 22.720 | 21.700 | 21.960 | 21.960 | 6,629 |
| 2024-08-09 | 22.170 | 23.280 | 22.080 | 22.330 | 22.330 | 4,114 |
| 2024-08-08 | 25.430 | 25.660 | 21.920 | 22.540 | 22.540 | 12,658 |
| 2024-08-07 | 24.410 | 24.580 | 23.980 | 24.360 | 24.360 | 1,052 |
| 2024-08-06 | 24.140 | 24.840 | 23.580 | 24.080 | 24.080 | 6,095 |
| 2024-08-05 | 22.890 | 23.920 | 22.440 | 23.690 | 23.690 | 13,332 |
| 2024-08-02 | 24.180 | 24.360 | 23.320 | 23.630 | 23.630 | 20,433 |
| 2024-08-01 | 24.880 | 25.380 | 24.660 | 24.840 | 24.840 | 10,072 |
| 2024-07-31 | 24.900 | 25.780 | 24.820 | 25.270 | 25.270 | 3,580 |
| 2024-07-30 | 24.900 | 25.720 | 24.560 | 24.710 | 24.710 | 2,652 |
| 2024-07-29 | 25.350 | 25.600 | 24.740 | 24.820 | 24.820 | 5,812 |
| 2024-07-26 | 24.880 | 25.440 | 24.720 | 24.860 | 24.860 | 3,905 |
| 2024-07-25 | 24.800 | 25.140 | 24.480 | 25.060 | 25.060 | 6,495 |
| 2024-07-24 | 23.400 | 25.080 | 23.360 | 25.000 | 25.000 | 6,077 |
| 2024-07-23 | 24.920 | 25.000 | 23.900 | 24.020 | 24.020 | 4,685 |
| 2024-07-22 | 25.000 | 25.460 | 24.680 | 25.040 | 25.040 | 7,520 |
| 2024-07-19 | 25.160 | 25.960 | 24.800 | 25.160 | 25.160 | 9,867 |
| 2024-07-18 | 26.030 | 26.120 | 25.560 | 26.010 | 26.010 | 2,414 |
| 2024-07-17 | 26.680 | 26.900 | 25.980 | 25.980 | 25.980 | 7,297 |
| 2024-07-16 | 26.810 | 27.360 | 26.200 | 26.250 | 26.250 | 5,805 |
| 2024-07-15 | 28.410 | 28.540 | 27.060 | 27.420 | 27.420 | 6,717 |
| 2024-07-12 | 28.470 | 28.740 | 28.140 | 28.690 | 28.690 | 2,603 |
| 2024-07-11 | 27.440 | 28.780 | 27.100 | 28.650 | 28.650 | 21,118 |
| 2024-07-10 | 26.580 | 27.120 | 26.220 | 26.990 | 26.990 | 6,107 |
| 2024-07-09 | 27.540 | 27.740 | 26.600 | 26.930 | 26.930 | 5,782 |
| 2024-07-08 | 28.340 | 28.580 | 27.420 | 27.420 | 27.420 | 2,019 |
| 2024-07-05 | 27.480 | 28.600 | 27.480 | 28.040 | 28.040 | 8,963 |
| 2024-07-04 | 27.280 | 27.460 | 26.940 | 27.240 | 27.240 | 5,264 |
| 2024-07-03 | 27.030 | 27.380 | 26.380 | 27.050 | 27.050 | 9,699 |
| 2024-07-02 | 26.290 | 27.480 | 26.100 | 27.030 | 27.030 | 8,843 |
| 2024-07-01 | 26.990 | 27.080 | 26.040 | 26.480 | 26.480 | 6,534 |
| 2024-06-28 | 25.980 | 26.500 | 25.580 | 26.210 | 26.210 | 9,082 |
| 2024-06-27 | 26.150 | 27.140 | 25.480 | 26.010 | 26.010 | 11,412 |
| 2024-06-26 | 27.870 | 28.060 | 26.280 | 26.520 | 26.520 | 22,576 |
| 2024-06-25 | 28.160 | 29.020 | 27.200 | 27.500 | 27.500 | 14,164 |
| 2024-06-24 | 28.120 | 29.280 | 27.900 | 28.510 | 28.510 | 5,435 |
| 2024-06-21 | 29.570 | 29.780 | 27.940 | 28.120 | 28.120 | 44,032 |
| 2024-06-20 | 28.940 | 31.420 | 28.320 | 29.390 | 29.390 | 41,880 |
| 2024-06-19 | 29.640 | 31.020 | 27.000 | 28.840 | 28.840 | 203,663 |
| 2024-06-18 | 41.660 | 42.160 | 41.240 | 41.450 | 41.450 | 239,636 |
| 2024-06-17 | 41.780 | 42.160 | 41.500 | 41.720 | 41.720 | 109,970 |
| 2024-06-14 | 41.960 | 42.080 | 40.600 | 41.370 | 41.370 | 198,547 |
| 2024-06-13 | 44.590 | 44.600 | 41.440 | 41.720 | 41.720 | 6,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.5000 EUR |
| 2021-06-02 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.