SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	40.720	42.080	40.720	41.700	41.303	82,022
2022-10-10	41.860	43.060	41.540	42.030	41.629	29,374
2022-10-07	44.590	44.860	42.440	42.810	42.402	24,163
2022-10-06	45.880	46.520	44.380	44.650	44.224	20,586
2022-10-05	49.125	49.220	45.160	45.160	44.730	110,369
2022-10-04	48.490	49.770	47.520	49.770	49.296	81,816
2022-10-03	46.540	47.480	46.060	46.870	46.423	24,040
2022-09-30	48.160	48.320	46.160	47.710	47.255	43,717
2022-09-29	49.625	50.450	47.910	47.910	47.453	30,322
2022-09-28	49.970	50.100	47.840	49.860	49.385	28,268
2022-09-27	49.760	51.200	49.760	50.295	49.816	13,940
2022-09-26	47.070	49.420	46.960	48.990	48.523	12,108
2022-09-23	50.395	50.500	47.700	48.160	47.701	24,973
2022-09-22	51.275	52.250	50.495	50.495	50.014	13,241
2022-09-21	51.575	53.100	51.350	52.600	52.099	13,663
2022-09-20	52.700	53.550	51.050	51.475	50.984	7,249
2022-09-16	52.700	52.800	51.100	52.000	51.504	24,810
2022-09-15	54.000	54.950	53.300	53.825	53.312	4,884
2022-09-14	52.950	54.900	52.850	53.875	53.361	20,635
2022-09-13	52.700	54.750	52.400	53.325	52.817	17,770
2022-09-12	54.850	54.950	51.950	52.650	52.148	5,901
2022-09-09	54.350	55.000	54.250	54.550	54.030	10,591
2022-09-08	52.100	53.862	51.900	53.575	53.064	27,811
2022-09-07	49.480	51.400	49.420	50.830	50.345	21,238
2022-09-06	49.580	50.500	49.160	49.760	49.286	18,691
2022-09-05	49.535	50.150	48.820	49.870	49.395	12,232
2022-09-02	49.670	50.748	49.220	50.740	50.256	25,231
2022-09-01	49.225	50.250	49.120	49.190	48.721	13,047
2022-08-31	51.275	51.800	50.500	50.605	50.123	3,894
2022-08-30	50.060	52.850	50.000	51.575	51.083	29,222
2022-08-26	52.250	52.400	50.350	50.705	50.222	11,060
2022-08-25	51.600	53.000	51.600	52.600	52.099	25,949
2022-08-24	51.075	51.700	49.460	50.350	49.870	69,767
2022-08-23	50.650	51.900	50.550	51.525	51.034	20,586
2022-08-22	52.750	53.300	51.200	51.425	50.935	19,470
2022-08-19	54.700	54.900	52.750	53.475	52.965	13,077
2022-08-18	55.175	56.350	54.800	55.375	54.847	52,976
2022-08-17	58.100	58.350	53.350	55.275	54.748	66,911
2022-08-16	58.950	60.450	56.650	58.050	57.497	101,031
2022-08-15	59.625	60.750	56.450	58.250	57.695	141,472
2022-08-12	59.225	60.950	56.900	59.325	58.760	184,313
2022-08-11	54.250	58.750	53.500	58.200	57.645	363,271
2022-08-10	51.425	55.200	51.300	53.775	53.262	37,295
2022-08-09	53.025	53.542	52.550	53.475	52.965	238,416
2022-08-08	53.575	54.300	52.950	53.225	52.718	16,835
2022-08-05	52.100	53.350	51.850	52.950	52.445	19,247
2022-08-04	51.475	52.300	50.800	51.625	51.133	117,000
2022-08-03	50.885	51.600	50.200	50.830	50.345	43,085
2022-08-02	50.950	51.550	48.120	50.985	50.499	57,192
2022-08-01	53.000	53.000	52.000	52.450	51.950	9,433
2022-07-29	52.550	53.900	52.000	53.075	52.569	126,751
2022-07-28	51.875	55.000	51.450	51.575	51.083	69,319
2022-07-27	48.610	51.150	48.080	51.040	50.553	26,079
2022-07-26	47.480	50.200	47.200	47.890	47.434	26,988
2022-07-25	46.680	47.900	46.680	46.990	46.542	7,179
2022-07-22	46.400	47.900	46.200	47.420	46.968	12,506
2022-07-21	45.660	46.620	45.360	46.460	46.017	20,302
2022-07-20	44.570	45.680	44.500	45.600	45.165	23,043
2022-07-19	43.480	44.680	43.260	44.410	43.987	11,273
2022-07-18	42.210	44.120	42.100	43.730	43.313	8,383

← NewerPage 18 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.