SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	57.625	58.350	56.250	56.600	56.060	27,415
2024-03-13	59.425	59.600	57.191	57.225	56.680	9,574
2024-03-12	58.200	60.500	57.500	58.850	58.289	195,702
2024-03-11	56.200	58.150	56.100	58.000	57.447	32,953
2024-03-08	57.225	58.650	56.650	57.025	56.481	117,853
2024-03-07	56.000	58.000	55.400	57.175	56.630	15,721
2024-03-06	55.075	57.400	54.400	56.100	55.565	64,878
2024-03-05	56.250	57.550	54.650	54.800	54.278	60,680
2024-03-04	59.175	60.150	57.050	57.725	57.175	30,920
2024-03-01	56.350	58.950	54.700	58.200	57.645	94,964
2024-02-29	51.775	56.703	50.300	54.950	54.426	137,695
2024-02-28	50.505	51.100	47.900	48.080	47.622	202,804
2024-02-27	49.535	50.600	47.200	50.360	49.880	15,608
2024-02-26	47.970	49.980	47.580	49.805	49.330	51,562
2024-02-23	49.080	49.080	47.160	47.950	47.493	42,544
2024-02-22	49.425	49.840	47.560	49.125	48.657	70,272
2024-02-21	48.530	50.850	47.680	48.300	47.840	85,986
2024-02-20	52.050	53.000	51.850	52.250	51.752	142,507
2024-02-19	53.625	54.050	52.300	52.300	51.801	25,713
2024-02-16	53.625	55.050	53.350	54.100	53.584	47,941
2024-02-15	55.225	55.600	52.850	53.425	52.916	9,370
2024-02-14	52.650	55.050	52.200	54.900	54.377	15,332
2024-02-13	54.050	54.700	52.500	52.500	52.000	72,056
2024-02-12	52.900	54.800	52.800	54.400	53.881	24,288
2024-02-09	52.300	53.300	51.250	52.950	52.445	54,740
2024-02-08	50.950	53.450	50.350	52.450	51.950	125,309
2024-02-07	48.000	51.150	46.420	50.650	50.167	40,657
2024-02-06	46.720	46.940	45.500	46.910	46.463	23,034
2024-02-05	47.770	48.160	46.420	47.030	46.582	9,113
2024-02-02	47.930	49.260	47.780	48.200	47.741	15,563
2024-02-01	47.200	49.080	47.200	47.420	46.968	31,882
2024-01-31	47.220	48.000	46.818	47.890	47.434	13,456
2024-01-30	48.670	48.720	47.256	47.280	46.829	65,113
2024-01-29	47.540	48.180	46.520	47.830	47.374	23,700
2024-01-26	47.420	48.480	46.900	48.000	47.542	439,182
2024-01-25	49.720	49.720	47.753	48.140	47.681	7,821
2024-01-24	49.435	51.250	49.340	50.150	49.672	60,505
2024-01-23	48.530	49.600	47.940	48.750	48.285	117,002
2024-01-22	47.810	48.800	46.500	47.870	47.414	12,250
2024-01-19	48.590	48.980	45.880	46.620	46.176	70,398
2024-01-18	45.980	48.380	45.320	47.950	47.493	34,181
2024-01-17	48.020	49.840	45.000	45.740	45.304	58,027
2024-01-16	50.050	50.100	48.120	49.825	49.350	106,172
2024-01-15	52.550	52.900	50.500	51.575	51.083	6,856
2024-01-12	53.625	54.550	52.500	52.650	52.148	15,031
2024-01-11	54.500	56.150	53.450	53.625	53.114	9,023
2024-01-10	55.525	56.300	54.050	54.150	53.634	21,948
2024-01-09	56.500	57.000	55.000	55.525	54.996	20,536
2024-01-08	56.750	57.250	54.500	56.050	55.516	19,455
2024-01-05	56.100	57.000	54.250	56.250	55.714	30,229
2024-01-04	56.050	57.350	55.500	57.075	56.531	36,977
2024-01-03	58.700	59.650	54.800	56.000	55.466	53,026
2024-01-02	60.600	61.050	59.000	60.300	59.725	107,708
2023-12-29	59.075	60.550	58.400	60.000	59.428	9,649
2023-12-28	59.625	60.700	58.750	58.800	58.240	6,662
2023-12-27	58.550	60.700	58.400	59.275	58.710	32,452
2023-12-22	57.875	58.450	57.125	57.125	56.580	34,780
2023-12-21	55.775	58.300	55.400	58.050	57.497	33,923
2023-12-20	54.300	56.900	53.900	56.400	55.862	70,053
2023-12-19	54.900	55.700	53.300	54.050	53.535	81,530

← NewerPage 12 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.