SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	61.675	63.050	61.500	62.900	62.300	38,859
2023-09-22	61.925	62.650	61.600	62.050	61.459	54,925
2023-09-21	62.850	63.500	61.600	62.150	61.558	44,142
2023-09-20	62.650	64.800	62.550	64.450	63.836	56,126
2023-09-19	62.050	63.900	61.850	62.600	62.003	42,998
2023-09-18	66.650	67.650	63.400	64.100	63.489	61,415
2023-09-15	69.225	69.400	66.547	66.900	66.262	43,055
2023-09-14	67.275	68.850	66.800	68.400	67.748	46,640
2023-09-13	66.550	68.150	66.450	67.425	66.782	72,535
2023-09-12	67.675	68.050	66.300	67.775	67.129	29,437
2023-09-11	68.650	69.050	66.800	67.125	66.485	30,527
2023-09-08	69.725	70.150	67.650	68.500	67.847	38,926
2023-09-07	69.125	71.250	68.000	68.550	67.897	52,555
2023-09-06	71.125	72.000	69.800	70.850	70.175	32,163
2023-09-05	73.175	73.700	71.000	72.150	71.462	25,888
2023-09-04	74.450	74.900	73.200	73.875	73.171	8,297
2023-09-01	73.925	74.900	73.350	74.150	73.443	17,116
2023-08-31	74.950	74.950	74.950	74.950	74.236	14,718
2023-08-30	75.825	76.350	74.350	74.700	73.988	16,316
2023-08-29	74.350	75.803	73.900	75.375	74.657	20,440
2023-08-25	73.275	75.250	73.200	74.050	73.344	27,885
2023-08-24	74.350	75.250	73.000	73.775	73.072	23,048
2023-08-23	74.000	74.200	72.450	73.825	73.121	42,949
2023-08-22	73.775	74.950	73.300	74.000	73.295	18,281
2023-08-21	72.900	73.950	72.850	73.375	72.676	18,514
2023-08-18	72.400	73.900	72.350	73.375	72.676	30,147
2023-08-17	75.150	75.150	72.650	73.025	72.329	26,924
2023-08-16	74.900	75.850	74.550	75.325	74.607	54,431
2023-08-15	78.400	79.500	75.000	75.725	75.003	31,213
2023-08-14	76.050	78.250	74.900	77.325	76.588	22,300
2023-08-11	75.675	78.050	74.600	76.100	75.375	73,306
2023-08-10	83.475	83.950	68.850	76.800	76.068	164,889
2023-08-09	83.925	85.600	82.050	82.400	81.615	58,411
2023-08-08	84.850	84.950	82.900	83.375	82.580	47,238
2023-08-07	86.550	87.450	83.850	85.675	84.858	25,211
2023-08-04	84.900	86.800	83.850	86.050	85.230	32,553
2023-08-03	82.950	85.150	82.750	83.925	83.125	61,148
2023-08-02	85.325	86.000	82.050	82.750	81.961	84,739
2023-08-01	86.450	88.450	85.900	87.725	86.889	18,550
2023-07-31	86.250	87.150	85.500	86.100	85.279	18,134
2023-07-28	87.675	88.000	85.400	85.575	84.759	26,720
2023-07-27	89.675	89.700	87.050	87.725	86.889	24,846
2023-07-26	90.050	91.200	88.150	88.300	87.458	66,090
2023-07-25	88.650	90.900	86.900	90.000	89.142	62,530
2023-07-24	88.750	88.900	86.100	88.100	87.260	26,480
2023-07-21	88.450	90.400	87.750	90.400	89.538	89,338
2023-07-20	89.225	90.000	87.100	87.375	86.542	175,817
2023-07-19	91.375	91.700	89.250	90.050	89.192	53,084
2023-07-18	90.250	92.250	89.600	90.700	89.835	99,386
2023-07-17	89.025	90.000	87.650	89.325	88.474	54,363
2023-07-14	89.825	90.550	87.600	89.675	88.820	91,436
2023-07-13	91.525	93.200	89.650	90.250	89.390	56,320
2023-07-12	94.200	95.650	93.750	94.950	94.045	25,175
2023-07-11	95.225	96.950	93.650	94.900	93.995	49,933
2023-07-10	96.450	96.700	94.500	95.225	94.317	45,946
2023-07-07	97.700	102.20	94.300	97.525	96.595	66,643
2023-07-06	106.35	108.70	102.50	103.15	102.17	29,681
2023-07-05	108.30	109.20	107.10	107.45	106.43	23,673
2023-07-04	108.10	110.50	106.50	109.40	108.36	20,835
2023-07-03	112.30	112.70	106.20	108.30	107.27	19,589

← NewerPage 14 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.