SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	63.125	65.650	62.900	64.950	64.331	28,403
2023-01-05	62.650	63.700	62.500	62.550	61.954	4,834
2023-01-04	63.775	64.900	63.150	63.575	62.969	10,795
2023-01-03	63.275	65.700	63.150	64.050	63.439	12,032
2022-12-30	66.850	67.700	66.600	67.175	66.535	4,930
2022-12-29	65.825	67.050	65.700	66.750	66.114	7,764
2022-12-28	67.425	67.650	65.550	65.575	64.950	10,972
2022-12-23	68.850	69.750	67.350	68.700	68.045	21,286
2022-12-22	69.875	70.600	69.050	69.725	69.060	68,159
2022-12-21	68.150	70.050	68.050	69.725	69.060	76,335
2022-12-20	66.900	69.750	66.750	67.575	66.931	12,257
2022-12-19	65.025	70.350	64.900	67.825	67.178	22,942
2022-12-16	67.225	67.850	64.550	64.550	63.935	90,376
2022-12-15	66.950	68.300	66.250	68.200	67.550	22,380
2022-12-14	65.675	68.150	65.450	67.325	66.683	63,875
2022-12-13	66.850	68.800	65.450	66.100	65.470	47,688
2022-12-12	67.675	68.750	66.000	67.025	66.386	19,052
2022-12-09	67.875	68.600	66.500	68.100	67.451	56,684
2022-12-08	65.625	68.200	65.450	67.275	66.634	26,400
2022-12-07	64.350	65.950	63.700	65.325	64.702	36,597
2022-12-06	64.150	66.900	64.050	65.475	64.851	66,277
2022-12-05	64.100	65.150	63.500	65.075	64.455	38,423
2022-12-02	65.125	65.600	62.350	64.150	63.539	18,017
2022-12-01	64.150	65.600	64.100	64.950	64.331	194,096
2022-11-30	58.600	63.250	58.550	62.500	61.904	125,486
2022-11-29	60.450	60.450	57.850	58.300	57.744	16,897
2022-11-28	59.625	60.900	59.500	60.300	59.725	21,638
2022-11-25	60.100	60.850	59.350	60.550	59.973	32,115
2022-11-24	59.325	60.650	59.250	60.350	59.775	28,036
2022-11-23	58.850	60.400	58.800	59.775	59.205	24,192
2022-11-22	56.100	59.100	55.400	58.300	57.744	54,326
2022-11-21	59.675	59.850	55.650	56.150	55.615	25,434
2022-11-18	58.400	60.000	58.250	59.625	59.057	39,129
2022-11-17	56.300	58.035	56.000	57.875	57.323	503,668
2022-11-16	55.875	57.350	55.800	56.600	56.060	155,504
2022-11-15	55.775	56.350	54.300	56.100	55.565	93,424
2022-11-14	56.250	56.500	55.200	55.675	55.144	42,989
2022-11-11	57.225	58.150	55.039	55.375	54.847	44,690
2022-11-10	53.675	56.850	51.250	56.350	55.813	55,156
2022-11-09	56.100	56.850	55.400	56.600	56.060	9,206
2022-11-08	54.850	56.550	54.650	55.625	55.095	83,451
2022-11-07	51.375	53.750	51.300	53.675	53.163	33,260
2022-11-04	50.150	51.560	50.100	51.475	50.984	34,362
2022-11-03	48.845	50.250	48.040	50.060	49.583	12,194
2022-11-02	50.750	50.950	49.000	49.180	48.711	21,104
2022-11-01	49.680	51.300	49.560	50.305	49.825	26,334
2022-10-31	51.675	51.950	48.100	49.335	48.865	37,037
2022-10-28	48.260	51.700	48.120	51.275	50.786	134,732
2022-10-27	42.500	48.780	41.840	48.140	47.681	102,724
2022-10-26	40.590	42.920	40.558	42.540	42.135	29,812
2022-10-25	40.360	40.920	39.240	40.450	40.064	51,725
2022-10-24	40.280	40.760	38.660	40.160	39.777	57,981
2022-10-21	40.060	41.250	39.000	41.250	40.857	119,957
2022-10-20	40.410	41.080	39.120	40.880	40.490	20,253
2022-10-19	41.140	41.620	39.920	40.900	40.510	18,556
2022-10-18	40.800	41.840	40.320	41.510	41.114	29,502
2022-10-17	39.970	40.880	39.320	40.510	40.124	71,012
2022-10-14	41.100	41.400	39.940	40.380	39.995	87,282
2022-10-13	40.470	40.800	38.420	40.690	40.302	65,836
2022-10-12	41.780	42.280	40.580	40.800	40.411	15,792

← NewerPage 17 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.