SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	28.180	29.000	28.000	28.140	28.140	116,027
2025-11-07	28.610	29.220	27.660	27.730	27.730	10,864
2025-11-06	27.150	28.760	27.100	28.240	28.240	7,115
2025-11-05	25.250	27.360	25.060	26.780	26.780	447
2025-11-04	25.920	26.080	25.220	25.760	25.760	12,085
2025-11-03	25.920	26.560	25.880	26.210	26.210	697
2025-10-31	26.640	26.720	25.720	26.030	26.030	5,196
2025-10-30	26.740	27.240	26.460	26.560	26.560	2,084
2025-10-29	27.030	27.440	26.560	26.870	26.870	2,628
2025-10-28	25.700	26.940	25.400	26.850	26.850	3,910
2025-10-27	23.170	25.840	22.580	25.620	25.620	7,838
2025-10-24	22.150	23.540	22.100	23.150	23.150	3,694
2025-10-23	22.250	22.480	21.660	21.900	21.900	16,343
2025-10-22	22.780	22.940	22.340	22.370	22.370	103,227
2025-10-21	22.810	22.920	22.120	22.870	22.870	5,771
2025-10-20	23.200	23.360	22.800	22.850	22.850	107,419
2025-10-17	23.560	23.620	23.000	23.110	23.110	2,939
2025-10-16	23.280	23.920	22.900	23.770	23.770	799
2025-10-15	22.810	24.220	22.660	23.360	23.360	1,776
2025-10-14	22.930	23.200	22.420	22.830	22.830	1,570
2025-10-13	23.010	23.540	22.680	23.170	23.170	2,303
2025-10-10	23.460	23.680	22.940	23.240	23.240	1,905
2025-10-09	22.580	23.560	22.480	23.400	23.400	496
2025-10-08	23.090	23.460	22.860	22.970	22.970	1,143
2025-10-07	22.950	23.640	22.880	23.340	23.340	156
2025-10-06	23.560	23.600	22.780	23.520	23.520	1,496
2025-10-03	23.110	23.700	22.640	23.540	23.540	1,385
2025-10-02	22.110	23.180	22.040	23.070	23.070	21,218
2025-10-01	21.410	22.320	21.320	22.070	22.070	540
2025-09-30	20.860	21.540	20.580	21.210	21.210	873
2025-09-29	21.270	22.000	20.920	21.020	21.020	1,335
2025-09-26	20.800	21.720	20.460	20.880	20.880	426,808
2025-09-25	20.860	21.080	20.560	20.840	20.840	92,722
2025-09-24	20.430	20.780	20.220	20.570	20.570	750
2025-09-23	21.000	21.340	20.415	20.415	20.415	4,462
2025-09-22	21.490	21.540	20.160	20.860	20.860	8,271
2025-09-19	22.270	22.380	21.360	21.720	21.720	43,058
2025-09-18	21.450	22.620	21.400	22.170	22.170	5,317
2025-09-17	21.470	21.800	21.220	21.620	21.620	896,408
2025-09-16	20.980	21.440	20.800	21.210	21.210	3,755
2025-09-15	18.550	21.100	18.460	20.900	20.900	196,808
2025-09-12	18.170	18.320	17.820	18.245	18.245	262,764
2025-09-11	18.500	18.650	17.875	17.875	17.875	3,959
2025-09-10	18.265	18.670	18.000	18.450	18.450	3,240
2025-09-09	18.765	18.880	17.880	18.215	18.215	11,721
2025-09-08	19.075	19.780	18.620	18.820	18.820	3,928
2025-09-05	17.555	19.140	17.520	18.970	18.970	6,817
2025-09-04	16.590	17.720	16.590	17.380	17.380	14,744
2025-09-03	15.965	16.470	15.840	16.295	16.295	13,495
2025-09-02	18.450	18.500	15.430	15.925	15.925	1,001,457
2025-09-01	22.580	22.900	22.370	22.370	22.370	1,145
2025-08-29	23.050	23.160	22.440	22.850	22.850	6,045
2025-08-28	23.130	23.800	22.880	23.150	23.150	2,007
2025-08-27	23.320	23.540	22.740	23.010	23.010	3,875
2025-08-26	23.220	23.300	22.900	23.300	23.300	644
2025-08-22	22.600	23.860	22.540	23.830	23.830	896
2025-08-21	23.560	23.620	22.400	22.400	22.400	7,033
2025-08-20	23.400	24.360	23.120	23.540	23.540	6,241
2025-08-19	23.690	24.280	23.340	23.870	23.870	1,661
2025-08-18	22.330	24.500	22.300	23.460	23.460	6,667

← NewerPage 5 of 22 · 1,268 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.