SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	58.200	59.800	51.700	54.650	54.129	36,051
2023-12-15	57.125	58.550	56.500	58.300	57.744	120,108
2023-12-14	53.125	58.300	51.550	56.800	56.259	40,751
2023-12-13	57.075	57.750	50.900	52.150	51.653	161,198
2023-12-12	59.675	60.100	56.600	58.250	57.695	27,829
2023-12-11	60.350	60.700	58.900	60.000	59.428	33,748
2023-12-08	60.950	62.800	60.400	60.750	60.171	42,935
2023-12-07	61.125	62.200	60.050	61.225	60.641	25,121
2023-12-06	61.675	62.600	60.700	61.825	61.236	151,736
2023-12-05	58.900	61.400	58.600	61.175	60.592	36,581
2023-12-04	57.125	60.150	56.850	59.275	58.710	70,807
2023-12-01	55.725	57.850	55.300	57.625	57.076	62,426
2023-11-30	55.075	55.950	54.150	54.900	54.377	38,740
2023-11-29	53.375	55.950	53.100	55.075	54.550	16,570
2023-11-28	53.425	54.300	52.450	53.675	53.163	33,962
2023-11-27	57.675	58.050	53.850	54.050	53.535	26,643
2023-11-24	57.575	58.200	56.650	57.675	57.125	11,546
2023-11-23	58.250	58.550	56.700	57.425	56.878	9,257
2023-11-22	54.950	58.400	54.600	58.200	57.645	46,620
2023-11-21	55.125	56.650	54.500	55.175	54.649	22,786
2023-11-20	55.275	55.600	54.650	54.850	54.327	27,163
2023-11-17	56.500	57.300	55.200	55.775	55.243	141,662
2023-11-16	57.175	58.500	55.800	56.900	56.358	9,846
2023-11-15	56.350	58.550	55.750	58.550	57.992	32,394
2023-11-14	52.900	56.950	52.500	56.250	55.714	74,528
2023-11-13	53.475	54.950	53.100	53.525	53.015	79,358
2023-11-10	56.000	56.800	52.300	53.575	53.064	230,461
2023-11-09	53.425	54.550	49.200	53.925	53.411	313,983
2023-11-08	51.875	54.350	51.600	53.875	53.361	61,380
2023-11-07	53.875	54.550	51.250	51.875	51.381	83,107
2023-11-06	54.800	55.900	53.750	54.000	53.485	28,906
2023-11-03	54.400	56.050	52.850	54.450	53.931	82,458
2023-11-02	53.375	56.300	52.150	53.375	52.866	217,929
2023-11-01	58.050	58.250	55.250	55.275	54.748	37,947
2023-10-31	57.325	57.950	56.150	57.125	56.580	5,590
2023-10-30	57.075	57.850	56.700	57.475	56.927	28,088
2023-10-27	57.625	57.900	55.800	56.750	56.209	77,995
2023-10-26	56.650	58.450	56.400	58.200	57.645	25,277
2023-10-25	59.175	59.300	57.300	58.450	57.893	23,037
2023-10-24	59.225	60.000	57.900	58.900	58.339	36,515
2023-10-23	59.425	60.750	57.350	58.850	58.289	46,077
2023-10-20	61.375	62.000	53.350	60.400	59.824	396,749
2023-10-19	65.675	67.350	65.550	65.925	65.297	22,112
2023-10-18	66.250	66.650	64.950	65.925	65.297	88,042
2023-10-17	64.300	66.350	64.100	65.775	65.148	74,210
2023-10-16	63.925	65.100	63.300	64.400	63.786	61,930
2023-10-13	63.925	64.450	62.350	63.725	63.118	82,633
2023-10-12	65.925	67.300	64.300	65.125	64.504	33,484
2023-10-11	65.025	66.400	64.600	65.175	64.554	36,947
2023-10-10	62.700	65.500	61.800	64.850	64.232	29,729
2023-10-09	60.850	63.200	60.600	62.550	61.954	54,813
2023-10-06	59.225	62.450	57.600	61.125	60.542	88,540
2023-10-05	64.900	65.700	59.900	60.150	59.577	118,719
2023-10-04	54.000	56.150	53.650	55.475	54.946	54,263
2023-10-03	57.625	58.000	54.700	54.750	54.228	32,476
2023-10-02	61.925	63.100	57.900	58.350	57.794	59,620
2023-09-29	62.800	63.100	61.435	61.725	61.137	23,446
2023-09-28	59.875	63.250	59.850	62.550	61.954	52,093
2023-09-27	60.100	61.250	59.900	60.550	59.973	19,074
2023-09-26	62.200	62.200	59.900	60.100	59.527	19,400

← NewerPage 13 of 22 · 1,269 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.