SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	42.310	42.940	40.700	41.530	41.134	30,816
2022-07-14	43.910	44.160	42.100	42.330	41.927	3,986
2022-07-13	45.120	45.220	43.020	44.280	43.858	14,789
2022-07-12	45.270	45.640	44.460	45.000	44.571	29,939
2022-07-11	43.080	47.200	43.080	46.090	45.651	28,118
2022-07-08	43.460	44.540	43.260	44.240	43.818	7,131
2022-07-07	41.900	44.040	41.900	43.610	43.194	10,032
2022-07-06	41.100	42.080	40.460	41.080	40.688	10,489
2022-07-05	40.860	42.300	40.020	41.430	41.035	19,145
2022-07-04	39.710	41.280	39.280	41.210	40.817	16,468
2022-07-01	38.540	40.340	37.940	39.710	39.331	13,040
2022-06-30	38.680	39.060	37.640	38.780	38.410	8,984
2022-06-29	41.000	41.000	38.330	38.330	37.965	21,809
2022-06-28	41.880	43.280	41.640	41.640	41.243	5,358
2022-06-27	41.700	43.400	41.500	41.800	41.402	23,202
2022-06-24	40.920	42.200	40.300	41.980	41.580	22,409
2022-06-23	42.010	42.240	40.360	40.960	40.570	25,436
2022-06-22	44.530	44.720	41.120	42.760	42.352	23,938
2022-06-21	43.910	45.580	43.440	45.430	44.997	13,970
2022-06-20	43.520	44.500	43.380	43.650	43.234	16,693
2022-06-17	41.140	42.480	40.860	42.400	41.996	17,720
2022-06-16	41.100	42.520	40.720	41.230	40.837	19,925
2022-06-15	40.180	40.900	39.720	40.470	40.084	7,472
2022-06-14	41.510	41.600	39.260	39.520	39.143	14,491
2022-06-13	43.810	44.000	41.080	41.080	40.688	15,425
2022-06-10	45.600	45.880	44.140	44.220	43.799	14,820
2022-06-09	46.350	46.800	44.500	45.310	44.878	16,392
2022-06-08	46.480	47.160	46.340	46.810	46.364	13,951
2022-06-07	46.010	46.537	45.570	46.270	45.829	49,673
2022-06-06	44.860	46.760	42.783	46.760	46.314	52,227
2022-06-01	44.340	44.840	43.400	43.400	42.986	33,327
2022-05-31	45.100	45.700	42.700	44.140	43.719	41,397
2022-05-30	46.810	47.140	45.420	45.640	45.205	15,764
2022-05-27	46.090	47.320	45.900	46.870	46.423	18,405
2022-05-26	44.160	46.420	44.040	46.420	45.978	9,515
2022-05-25	44.920	44.920	43.820	44.340	43.917	15,838
2022-05-24	43.240	45.060	43.040	44.650	44.224	12,211
2022-05-23	43.460	44.720	43.060	43.540	43.125	20,689
2022-05-20	44.180	44.980	42.580	43.200	42.788	41,909
2022-05-19	42.740	44.020	42.400	44.000	43.581	31,001
2022-05-18	44.320	45.460	43.540	44.000	43.581	31,225
2022-05-17	43.320	46.200	43.240	43.910	43.491	16,510
2022-05-16	43.670	44.600	42.800	43.200	42.788	19,485
2022-05-13	41.680	45.140	41.680	44.610	44.185	38,219
2022-05-12	38.250	41.700	37.780	39.790	39.411	35,656
2022-05-11	36.730	40.420	35.060	39.690	39.312	35,192
2022-05-10	36.570	40.420	35.970	36.180	35.835	32,488
2022-05-09	41.740	42.740	36.040	36.630	36.281	126,789
2022-05-06	43.850	44.860	43.480	44.860	44.432	72,474
2022-05-05	47.380	48.480	43.300	43.950	43.531	23,944
2022-05-04	46.640	47.600	46.160	46.460	46.017	24,374
2022-05-03	45.000	46.640	45.000	46.210	45.770	20,828
2022-04-29	42.400	43.960	42.040	43.630	43.214	19,195
2022-04-28	41.740	42.300	40.440	41.530	41.134	9,870
2022-04-27	38.170	42.204	38.040	41.640	41.243	12,461
2022-04-26	39.150	40.040	38.060	38.110	37.747	15,987
2022-04-25	40.140	40.240	38.120	38.230	37.866	41,785
2022-04-22	40.730	41.180	39.620	40.750	40.362	61,446
2022-04-21	43.300	43.580	41.820	41.940	41.540	16,456
2022-04-20	41.980	43.967	41.960	43.150	42.739	32,559

← NewerPage 19 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.