SMA Solar Technology AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	43.750	45.340	43.120	45.000	45.000	6,364
2024-06-11	45.780	45.900	43.220	43.710	43.710	7,929
2024-06-10	46.190	47.140	44.960	46.010	46.010	27,010
2024-06-07	47.560	47.660	46.120	46.950	46.950	1,511
2024-06-06	47.870	48.680	46.920	47.260	47.260	1,610
2024-06-05	46.600	47.840	46.060	47.240	47.240	3,909
2024-06-04	47.560	47.780	46.240	46.890	46.890	5,193
2024-06-03	48.790	50.750	47.580	48.120	48.120	5,539
2024-05-31	50.595	50.750	48.180	48.340	48.340	1,966
2024-05-30	49.805	51.100	49.760	50.150	50.150	2,039
2024-05-29	51.825	53.300	49.900	50.495	50.495	3,864
2024-05-28	51.375	53.150	51.050	52.450	51.950	105,281
2024-05-24	50.015	50.300	48.000	49.670	49.197	4,660
2024-05-23	49.925	52.050	49.140	50.850	50.365	6,883
2024-05-22	47.200	50.200	47.000	49.725	49.251	4,824
2024-05-21	48.770	48.920	47.140	47.610	47.156	1,596
2024-05-20	48.610	49.500	48.100	49.235	48.766	1,147
2024-05-17	48.690	50.300	48.500	48.530	48.067	881
2024-05-16	49.970	50.400	48.620	48.730	48.266	11,634
2024-05-15	50.250	50.800	48.200	49.290	48.820	4,965
2024-05-14	47.700	50.100	47.700	49.680	49.206	4,365
2024-05-13	46.700	47.610	45.840	47.610	47.156	163,151
2024-05-10	47.110	48.560	46.200	47.090	46.641	9,476
2024-05-09	46.130	47.980	44.800	47.200	46.750	144,967
2024-05-08	45.640	47.700	42.420	46.540	46.096	15,085
2024-05-07	49.380	50.700	49.000	49.915	49.439	29,083
2024-05-03	50.150	52.350	50.000	50.560	50.078	24,898
2024-05-02	49.580	50.350	49.440	49.815	49.340	162,043
2024-05-01	49.570	49.570	49.570	49.570	49.098	0
2024-04-30	50.900	50.900	49.000	49.570	49.098	3,298
2024-04-29	51.185	52.000	50.900	51.275	50.786	2,235
2024-04-26	48.440	51.400	48.440	50.885	50.400	20,296
2024-04-25	48.945	49.120	47.620	47.810	47.354	49,772
2024-04-24	48.650	49.680	48.280	49.425	48.954	42,630
2024-04-23	47.770	48.880	46.900	48.880	48.414	37,590
2024-04-22	46.170	47.700	45.680	47.560	47.107	35,314
2024-04-19	46.850	47.860	45.460	46.310	45.869	145,722
2024-04-18	48.120	48.340	47.300	47.670	47.216	13,305
2024-04-17	46.720	47.920	46.420	47.690	47.235	21,830
2024-04-16	47.580	48.320	46.280	47.340	46.889	53,331
2024-04-15	48.730	49.565	47.700	47.830	47.374	104,088
2024-04-12	50.350	51.000	49.080	49.525	49.053	14,798
2024-04-11	49.970	50.800	49.559	49.905	49.429	63,379
2024-04-10	51.325	52.200	49.780	50.305	49.825	67,059
2024-04-09	50.115	51.450	49.680	50.650	50.167	46,889
2024-04-08	49.580	50.400	49.100	50.070	49.593	14,490
2024-04-05	50.650	52.000	49.500	49.770	49.296	13,696
2024-04-04	50.170	52.200	49.820	51.875	51.381	18,897
2024-04-03	50.150	50.600	48.820	49.270	48.800	43,192
2024-04-02	54.050	54.350	49.960	50.540	50.058	72,888
2024-03-28	56.700	57.000	53.400	54.000	53.485	40,520
2024-03-27	56.100	58.250	53.350	55.925	55.392	47,804
2024-03-26	53.575	55.025	53.200	55.025	54.501	93,138
2024-03-25	55.125	55.400	52.300	53.425	52.916	9,740
2024-03-22	54.300	55.650	54.050	54.500	53.981	41,494
2024-03-21	54.700	55.550	53.050	54.200	53.683	95,728
2024-03-20	54.350	54.700	52.500	53.825	53.312	36,339
2024-03-19	54.500	54.850	53.850	54.600	54.080	130,166
2024-03-18	54.950	55.250	54.200	54.850	54.327	8,233
2024-03-15	56.300	56.950	54.500	55.175	54.649	15,521

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.