SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	32.750	32.760	31.760	32.410	32.101	43,695
2022-01-20	32.900	33.416	32.400	33.180	32.864	29,972
2022-01-19	31.930	33.780	31.780	32.630	32.319	46,014
2022-01-18	33.390	33.500	32.440	32.470	32.161	29,522
2022-01-17	33.900	33.980	33.080	33.370	33.052	11,022
2022-01-14	32.470	34.160	32.300	33.820	33.498	37,405
2022-01-13	32.920	34.280	32.140	32.980	32.666	124,635
2022-01-12	36.430	36.820	36.000	36.020	35.677	12,922
2022-01-11	35.930	36.020	35.420	35.790	35.449	18,764
2022-01-10	35.950	36.000	34.860	35.110	34.775	23,129
2022-01-07	36.380	36.840	35.460	35.770	35.429	9,940
2022-01-06	36.960	37.080	35.900	36.550	36.202	29,324
2022-01-05	37.980	38.180	37.200	37.840	37.479	72,015
2022-01-04	38.780	39.320	37.510	37.510	37.152	28,052
2021-12-31	37.660	37.660	37.660	37.660	37.301	0
2021-12-30	37.800	38.000	37.080	37.660	37.301	4,504
2021-12-29	38.210	38.440	37.500	37.660	37.301	21,007
2021-12-24	38.370	38.370	38.370	38.370	38.004	0
2021-12-23	38.760	38.760	37.840	38.370	38.004	11,562
2021-12-22	37.240	38.368	37.240	38.110	37.747	12,656
2021-12-21	36.570	37.580	36.320	37.290	36.935	28,814
2021-12-20	35.930	36.220	35.300	36.120	35.776	23,107
2021-12-17	36.280	36.860	35.700	36.430	36.083	26,967
2021-12-16	38.600	38.720	36.655	37.080	36.727	9,917
2021-12-15	37.820	37.980	37.120	37.470	37.113	14,250
2021-12-14	38.560	39.160	37.519	38.050	37.687	38,236
2021-12-13	39.610	39.860	38.520	38.890	38.519	10,748
2021-12-10	40.340	40.500	39.300	39.580	39.203	33,247
2021-12-09	41.920	42.000	40.700	41.000	40.609	9,049
2021-12-08	42.400	42.640	41.160	41.160	40.768	23,728
2021-12-07	41.230	42.534	41.180	42.010	41.610	39,277
2021-12-06	40.920	41.260	39.820	40.180	39.797	11,102
2021-12-03	40.610	40.610	40.610	40.610	40.223	11,860
2021-12-02	43.580	44.300	41.440	41.620	41.223	9,602
2021-12-01	43.480	44.220	42.820	43.790	43.373	17,742
2021-11-30	42.780	43.740	42.780	42.810	42.402	11,692
2021-11-29	43.790	44.420	42.950	42.950	42.541	14,101
2021-11-26	43.030	45.060	42.640	43.580	43.165	13,309
2021-11-25	42.910	44.580	42.800	44.020	43.600	21,354
2021-11-24	43.440	43.440	41.220	42.620	42.214	56,958
2021-11-23	45.350	46.280	43.120	44.060	43.640	21,299
2021-11-22	45.600	47.100	45.600	46.400	45.958	40,078
2021-11-19	46.500	46.500	45.620	46.170	45.730	6,474
2021-11-18	47.360	47.440	46.170	46.170	45.730	3,832
2021-11-17	46.820	47.900	46.820	47.440	46.988	8,273
2021-11-16	47.670	48.240	46.540	46.970	46.522	7,119
2021-11-15	49.805	49.960	47.600	48.160	47.701	12,364
2021-11-12	47.930	49.920	47.760	49.235	48.766	36,054
2021-11-11	47.650	48.060	44.880	47.440	46.988	42,848
2021-11-10	43.630	49.580	43.500	47.420	46.968	103,406
2021-11-09	41.720	42.200	41.060	41.570	41.174	20,157
2021-11-08	40.900	41.800	40.900	41.290	40.896	14,149
2021-11-05	42.810	42.920	41.000	41.040	40.649	38,773
2021-11-04	42.370	43.040	42.000	43.010	42.600	3,959
2021-11-03	43.810	44.000	41.320	42.500	42.095	18,835
2021-11-02	45.620	45.620	44.496	45.060	44.630	6,125
2021-11-01	45.900	46.120	44.738	45.550	45.116	6,887
2021-10-29	44.740	45.820	44.740	45.450	45.017	30,648
2021-10-28	43.690	44.620	43.480	44.120	43.699	15,173
2021-10-27	42.950	43.740	42.660	43.440	43.026	16,297

← NewerPage 21 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.