SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	95.625	99.650	90.950	98.675	97.734	73,293
2023-03-30	87.125	97.700	83.049	95.525	94.614	247,537
2023-03-29	77.575	78.700	75.950	78.350	77.603	47,827
2023-03-28	76.450	77.550	75.600	76.500	75.771	15,809
2023-03-27	77.175	77.400	75.300	76.350	75.622	11,204
2023-03-24	77.675	77.900	74.150	75.625	74.904	15,498
2023-03-23	74.550	78.150	74.550	77.175	76.439	40,371
2023-03-22	73.475	75.850	73.050	75.425	74.706	14,052
2023-03-21	73.525	75.700	73.150	74.150	73.443	28,076
2023-03-20	71.775	73.100	68.550	71.525	70.843	56,876
2023-03-17	81.375	82.150	71.700	74.250	73.542	30,443
2023-03-16	80.000	81.300	77.850	81.175	80.401	22,254
2023-03-15	82.050	83.050	77.797	82.300	81.515	22,766
2023-03-14	79.425	83.450	79.150	82.850	82.060	21,716
2023-03-13	81.425	81.650	74.900	78.700	77.950	20,536
2023-03-10	78.100	81.950	77.750	80.550	79.782	138,190
2023-03-09	77.625	79.600	74.250	79.425	78.668	134,354
2023-03-08	71.025	72.650	68.750	71.775	71.091	14,581
2023-03-07	72.250	72.950	71.100	71.375	70.695	13,373
2023-03-06	70.950	72.450	70.800	72.150	71.462	18,820
2023-03-03	72.100	73.100	70.500	71.225	70.546	28,428
2023-03-02	76.600	76.650	70.500	72.000	71.314	69,725
2023-03-01	73.625	77.500	73.500	75.775	75.053	62,793
2023-02-28	73.425	74.150	72.200	73.825	73.121	7,885
2023-02-27	73.025	73.750	72.600	73.025	72.329	39,677
2023-02-24	75.825	76.150	72.700	73.125	72.428	15,133
2023-02-23	75.725	77.100	75.650	76.450	75.721	28,230
2023-02-22	74.700	75.900	74.350	75.775	75.053	20,643
2023-02-21	75.275	76.550	74.250	75.075	74.359	5,982
2023-02-20	78.650	78.950	70.700	76.200	75.474	39,958
2023-02-17	78.450	79.008	76.800	78.350	77.603	59,269
2023-02-16	78.700	80.550	78.650	79.175	78.420	10,586
2023-02-15	76.700	78.450	76.450	78.000	77.256	11,364
2023-02-14	78.000	78.400	76.650	77.775	77.034	7,924
2023-02-13	77.025	77.900	76.200	77.125	76.390	10,408
2023-02-10	82.850	82.900	76.100	78.300	77.554	30,630
2023-02-09	82.800	84.700	82.200	83.625	82.828	308,690
2023-02-08	80.000	84.450	79.350	83.725	82.927	658,669
2023-02-07	77.375	79.700	77.050	78.400	77.653	13,120
2023-02-06	77.725	78.450	76.200	77.525	76.786	15,261
2023-02-03	78.650	78.983	76.650	77.525	76.786	26,978
2023-02-02	79.325	79.550	77.600	78.800	78.049	27,142
2023-02-01	78.150	79.050	77.700	78.400	77.653	99,047
2023-01-31	75.775	77.850	75.300	76.950	76.216	61,527
2023-01-30	76.900	77.350	75.000	76.550	75.820	27,010
2023-01-27	76.750	78.600	76.500	77.825	77.083	17,009
2023-01-26	77.025	78.050	75.750	76.350	75.622	33,720
2023-01-25	76.500	77.000	74.950	75.925	75.201	22,873
2023-01-24	77.375	78.750	76.450	76.450	75.721	129,196
2023-01-23	78.250	78.700	76.300	76.800	76.068	8,571
2023-01-20	77.275	78.400	76.400	76.750	76.018	74,152
2023-01-19	77.425	80.000	77.300	79.225	78.470	26,506
2023-01-18	79.325	80.200	77.800	78.850	78.098	33,049
2023-01-17	77.475	79.400	74.850	79.125	78.371	72,767
2023-01-16	78.000	78.600	76.450	77.875	77.133	44,074
2023-01-13	78.150	79.250	77.300	78.550	77.801	61,677
2023-01-12	78.200	78.700	73.750	77.825	77.083	190,122
2023-01-11	70.650	79.350	70.350	78.550	77.801	387,067
2023-01-10	68.050	69.300	67.300	69.075	68.417	18,963
2023-01-09	65.625	68.500	65.500	68.250	67.599	22,066

← NewerPage 16 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.