SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	106.85	112.30	106.69	111.25	110.19	155,738
2023-06-29	105.30	106.90	103.50	106.65	105.63	72,682
2023-06-28	103.05	106.00	102.80	105.20	104.20	144,749
2023-06-27	101.98	104.30	101.50	102.75	101.77	56,332
2023-06-26	102.08	104.20	100.90	101.68	100.71	383,758
2023-06-23	86.500	105.20	83.250	102.75	101.77	161,702
2023-06-22	83.825	87.650	83.500	87.225	86.394	32,970
2023-06-21	82.900	85.550	82.850	84.100	83.298	28,094
2023-06-20	86.600	86.800	83.700	84.100	83.298	33,736
2023-06-19	87.925	89.400	87.050	87.325	86.493	95,707
2023-06-16	87.625	90.650	86.950	89.175	88.325	230,955
2023-06-15	85.925	87.800	84.600	86.550	85.725	61,382
2023-06-14	86.950	87.150	85.050	86.800	85.973	74,646
2023-06-13	87.925	88.450	85.700	87.375	86.542	115,719
2023-06-12	87.075	87.500	85.800	86.050	85.230	7,016
2023-06-09	85.275	87.850	84.515	86.850	86.022	29,987
2023-06-08	82.650	86.300	82.250	85.625	84.809	107,444
2023-06-07	86.000	87.000	83.500	84.800	83.992	413,964
2023-06-06	92.450	92.850	86.350	87.325	86.493	115,263
2023-06-05	95.375	95.500	90.500	93.525	92.633	73,868
2023-06-02	102.05	102.30	95.700	96.250	95.333	24,204
2023-06-01	100.20	102.10	100.00	101.58	100.61	44,600
2023-05-31	98.075	102.10	97.550	101.10	100.14	72,958
2023-05-30	101.60	102.00	99.550	100.20	99.245	164,249
2023-05-26	100.30	103.80	100.00	102.55	101.57	90,169
2023-05-25	101.18	102.20	99.700	100.03	99.072	10,692
2023-05-24	101.68	102.90	99.500	99.850	98.898	15,397
2023-05-23	100.03	103.60	99.350	101.68	100.71	44,474
2023-05-22	104.60	104.80	98.800	100.40	99.443	39,853
2023-05-19	103.55	105.30	102.10	104.90	103.90	436,288
2023-05-18	103.75	104.10	102.30	103.45	102.46	27,977
2023-05-17	103.55	104.20	101.50	102.95	101.97	74,665
2023-05-16	101.68	104.80	101.50	104.30	103.31	75,242
2023-05-15	100.90	104.20	100.30	100.73	99.765	29,361
2023-05-12	101.70	101.80	96.750	99.825	98.873	55,076
2023-05-11	110.65	111.30	98.900	101.60	100.63	79,318
2023-05-10	106.45	109.90	105.50	108.50	107.47	51,943
2023-05-09	106.05	107.50	103.50	106.45	105.44	11,974
2023-05-05	102.08	106.50	101.90	104.70	103.70	34,293
2023-05-04	97.225	101.50	96.750	101.40	100.43	31,683
2023-05-03	99.025	99.500	96.600	97.775	96.843	13,401
2023-05-02	97.700	99.550	97.550	97.975	97.041	15,401
2023-04-28	101.60	101.90	96.800	97.975	97.041	52,419
2023-04-27	99.825	102.00	98.550	100.50	99.542	223,648
2023-04-26	105.50	106.50	99.500	101.00	100.04	92,531
2023-04-25	106.85	107.21	100.30	105.90	104.89	84,404
2023-04-24	105.40	108.60	105.30	108.10	107.07	40,736
2023-04-21	104.50	106.50	104.20	105.70	104.69	142,765
2023-04-20	103.65	105.00	102.00	104.50	103.50	13,339
2023-04-19	104.30	105.30	102.80	103.75	102.76	10,822
2023-04-18	102.35	104.90	101.60	104.50	103.50	11,835
2023-04-17	103.45	105.30	102.70	103.45	102.46	12,184
2023-04-14	102.08	103.90	101.50	103.55	102.56	24,241
2023-04-13	97.425	101.40	96.600	100.00	99.047	26,247
2023-04-12	96.050	97.550	95.650	96.650	95.729	15,262
2023-04-11	98.150	98.250	92.600	95.825	94.912	34,076
2023-04-06	93.325	97.750	93.200	97.025	96.100	9,424
2023-04-05	96.950	97.050	91.600	92.600	91.717	44,451
2023-04-04	96.350	98.700	95.700	97.225	96.298	14,643
2023-04-03	98.575	100.60	95.200	95.625	94.713	38,307

← NewerPage 15 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.