SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	41.350	42.400	40.620	41.900	41.501	25,612
2022-04-14	42.600	42.800	41.260	41.780	41.382	12,635
2022-04-13	41.210	41.680	40.060	41.410	41.015	15,124
2022-04-12	42.400	42.860	39.620	41.160	40.768	24,026
2022-04-11	43.690	43.800	42.220	42.680	42.273	9,118
2022-04-08	44.240	44.240	42.720	43.130	42.719	14,950
2022-04-07	44.200	45.520	43.180	43.930	43.511	42,679
2022-04-06	43.200	44.240	42.500	43.240	42.828	49,049
2022-04-05	40.610	43.380	40.520	42.930	42.521	47,434
2022-04-04	39.890	40.640	39.640	40.320	39.936	21,526
2022-04-01	38.370	40.140	37.400	39.770	39.391	81,297
2022-03-31	36.410	38.980	36.160	38.050	37.687	102,311
2022-03-30	36.340	37.000	35.660	36.570	36.221	50,861
2022-03-29	37.100	37.540	36.040	36.430	36.083	24,512
2022-03-28	37.230	37.560	36.600	37.000	36.647	18,255
2022-03-25	37.210	37.920	36.690	36.690	36.340	74,986
2022-03-24	37.020	37.500	36.800	37.100	36.746	10,938
2022-03-23	37.980	38.100	36.780	37.040	36.687	13,345
2022-03-22	38.030	38.780	37.600	37.760	37.400	21,858
2022-03-21	38.350	38.380	37.020	37.980	37.618	14,639
2022-03-18	37.900	38.840	37.680	38.500	38.133	251,814
2022-03-17	38.620	39.480	37.620	38.070	37.707	44,753
2022-03-16	38.150	38.900	36.580	38.290	37.925	45,369
2022-03-15	37.440	37.440	35.800	37.140	36.786	220,417
2022-03-14	40.730	41.520	37.280	37.840	37.479	71,554
2022-03-11	38.640	41.180	38.500	40.260	39.876	72,513
2022-03-10	38.870	41.000	37.760	38.560	38.192	30,784
2022-03-09	42.810	44.680	37.320	39.560	39.183	145,581
2022-03-08	36.490	41.680	36.280	41.270	40.877	148,551
2022-03-07	29.880	35.840	29.500	35.580	35.241	122,301
2022-03-04	30.270	32.400	30.000	30.440	30.150	52,878
2022-03-03	28.800	32.120	28.800	31.200	30.903	121,802
2022-03-02	27.930	29.980	26.840	28.920	28.644	157,703
2022-03-01	37.120	37.760	34.820	35.260	34.924	67,226
2022-02-28	29.160	36.280	29.020	35.670	35.330	143,822
2022-02-25	29.900	30.160	28.280	29.780	29.496	60,375
2022-02-24	25.290	29.380	25.240	29.330	29.050	48,691
2022-02-23	27.400	28.120	26.820	26.890	26.634	61,752
2022-02-22	26.810	28.680	26.740	27.340	27.079	51,559
2022-02-21	29.600	29.600	28.160	28.260	27.991	22,322
2022-02-18	29.980	30.200	29.000	29.230	28.951	19,749
2022-02-17	31.440	31.520	30.040	30.230	29.942	12,750
2022-02-16	31.630	31.840	30.620	30.870	30.576	9,253
2022-02-15	29.760	31.460	29.760	31.420	31.121	31,468
2022-02-14	29.350	29.740	28.200	29.550	29.268	51,256
2022-02-11	30.250	30.940	30.160	30.290	30.001	14,743
2022-02-10	31.420	31.560	30.140	31.070	30.774	10,515
2022-02-09	30.310	31.200	30.180	31.170	30.873	35,960
2022-02-08	29.860	29.940	29.220	29.600	29.318	16,129
2022-02-07	30.400	30.480	29.480	29.840	29.556	13,156
2022-02-04	30.660	30.800	29.900	30.400	30.110	20,193
2022-02-03	31.340	31.340	30.200	30.540	30.249	28,489
2022-02-02	31.710	32.240	31.495	31.500	31.200	12,275
2022-02-01	31.690	31.900	31.040	31.610	31.309	34,342
2022-01-31	31.130	31.420	30.400	31.110	30.813	49,332
2022-01-28	31.340	31.500	30.320	30.660	30.368	21,132
2022-01-27	31.010	32.180	31.000	31.420	31.121	41,978
2022-01-26	30.720	32.140	30.720	31.970	31.665	35,631
2022-01-25	30.760	30.900	29.660	30.400	30.110	22,447
2022-01-24	32.140	32.160	29.760	30.420	30.130	98,470

← NewerPage 20 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.