SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	33.570	34.180	32.920	33.550	33.550	1,143
2026-02-04	36.320	36.660	34.260	34.310	34.310	86,553
2026-02-03	36.900	37.080	35.660	36.140	36.140	58
2026-02-02	36.300	36.860	35.580	36.240	36.240	565
2026-01-30	37.550	37.640	36.120	36.820	36.820	2,458
2026-01-29	38.440	38.900	36.220	36.550	36.550	2,762
2026-01-28	38.870	39.020	37.240	38.130	38.130	69,105
2026-01-27	37.860	38.130	37.300	38.130	38.130	350
2026-01-26	38.330	38.780	36.380	37.120	37.120	2,610
2026-01-23	38.010	38.840	37.120	38.700	38.700	5,051
2026-01-22	34.780	37.900	34.560	37.550	37.550	3,990
2026-01-21	33.800	34.580	32.860	34.580	34.580	259
2026-01-20	33.860	34.160	32.780	34.130	34.130	535
2026-01-19	32.860	34.280	32.760	33.840	33.840	650
2026-01-16	33.330	33.760	32.380	33.740	33.740	1,164
2026-01-15	33.550	33.700	31.940	33.250	33.250	739
2026-01-14	33.720	33.900	32.500	32.800	32.800	2,369
2026-01-13	33.530	34.040	31.880	34.010	34.010	8,906
2026-01-12	36.470	36.520	35.000	35.520	35.520	1,304
2026-01-09	37.370	37.860	35.320	36.380	36.380	1,289
2026-01-08	37.490	38.000	37.020	37.430	37.430	1,159
2026-01-07	36.530	37.900	36.340	37.530	37.530	866
2026-01-06	36.980	37.000	36.200	36.450	36.450	623
2026-01-05	35.950	37.560	35.800	37.270	37.270	1,882
2026-01-02	33.900	35.820	32.940	35.670	35.670	2,060
2025-12-31	34.110	34.110	34.110	34.110	34.110	0
2025-12-30	33.600	34.110	33.160	34.110	34.110	659
2025-12-29	33.100	33.380	32.520	33.250	33.250	425
2025-12-24	33.180	33.180	33.180	33.180	33.180	0
2025-12-23	33.700	33.980	32.880	33.180	33.180	601
2025-12-22	32.670	33.740	32.580	33.350	33.350	2,021
2025-12-19	32.630	32.860	31.900	32.240	32.240	170,611
2025-12-18	33.600	33.880	32.200	32.470	32.470	8,948
2025-12-17	34.270	34.840	33.900	34.210	34.210	1,055
2025-12-16	36.140	36.200	34.420	34.460	34.460	9,012
2025-12-15	37.210	37.400	35.380	36.160	36.160	4,998
2025-12-12	36.860	38.540	36.600	36.860	36.860	1,265
2025-12-11	37.020	37.200	35.820	36.340	36.340	9,683
2025-12-10	35.740	37.540	35.740	37.120	37.120	2,591
2025-12-09	34.780	35.900	34.320	35.540	35.540	331,115
2025-12-08	35.150	37.060	34.040	34.210	34.210	1,249
2025-12-05	36.490	36.960	34.860	35.090	35.090	1,828
2025-12-04	35.320	36.440	35.300	36.300	36.300	2,225
2025-12-03	33.350	35.320	33.320	35.130	35.130	4,253
2025-12-02	33.210	34.040	33.140	33.700	33.700	1,307
2025-12-01	34.400	34.680	33.040	33.210	33.210	566
2025-11-28	33.860	34.800	33.620	34.640	34.640	4,806
2025-11-27	31.070	33.700	30.940	33.530	33.530	6,898
2025-11-26	31.850	31.980	30.700	31.440	31.440	833
2025-11-25	32.840	33.260	30.780	31.300	31.300	127,008
2025-11-24	32.710	33.000	31.640	32.710	32.710	34,245
2025-11-21	33.760	33.760	31.740	31.870	31.870	53,266
2025-11-20	35.610	35.900	34.000	34.420	34.420	6,090
2025-11-19	32.710	35.900	32.040	34.700	34.700	34,236
2025-11-18	31.380	32.300	30.620	30.680	30.680	19,042
2025-11-17	31.360	32.900	31.300	32.410	32.410	4,872
2025-11-14	29.100	30.680	28.160	30.620	30.620	27,620
2025-11-13	28.200	29.700	26.520	28.670	28.670	12,342
2025-11-12	29.800	31.060	29.760	30.270	30.270	1,788
2025-11-11	28.020	30.300	27.640	29.640	29.640	166,128

← NewerPage 4 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.