SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.210	21.700	21.080	21.620	21.620	802
2025-08-14	21.370	21.880	21.120	21.310	21.310	2,075
2025-08-13	21.410	22.100	20.880	21.660	21.660	2,002
2025-08-12	21.040	21.620	21.000	21.430	21.430	4,143
2025-08-11	22.740	22.900	20.540	21.100	21.100	2,062
2025-08-08	20.280	23.280	20.280	22.930	22.930	2,308
2025-08-07	19.405	20.700	18.570	20.610	20.610	10,071
2025-08-06	19.125	19.260	18.900	18.950	18.950	411
2025-08-05	19.425	19.580	19.000	19.135	19.135	119
2025-08-04	19.220	19.660	18.960	19.085	19.085	1,327
2025-08-01	19.885	20.060	19.200	19.280	19.280	27,778
2025-07-31	20.860	21.020	20.100	20.235	20.235	7,335
2025-07-30	20.770	21.120	20.660	20.750	20.750	16,595
2025-07-29	21.160	21.260	20.820	20.960	20.960	209
2025-07-28	21.430	21.860	21.000	21.000	21.000	13,610
2025-07-25	20.355	21.270	20.300	21.270	21.270	1,417
2025-07-24	20.340	22.000	20.080	20.840	20.840	5,180
2025-07-23	20.570	20.720	19.740	19.905	19.905	1,097
2025-07-22	19.045	20.580	18.940	20.280	20.280	6,537
2025-07-21	20.510	21.000	19.940	20.100	20.100	7,249
2025-07-18	20.025	21.440	19.180	20.750	20.750	14,446
2025-07-17	21.570	21.940	21.440	21.780	21.780	489
2025-07-16	22.010	22.100	21.420	21.550	21.550	1,761
2025-07-15	21.660	22.720	21.540	22.230	22.230	3,009
2025-07-14	22.050	22.100	21.280	21.490	21.490	944
2025-07-11	22.700	22.740	21.980	22.070	22.070	1,041
2025-07-10	22.600	23.260	22.320	22.810	22.810	1,062
2025-07-09	22.810	22.900	21.700	22.440	22.440	5,635
2025-07-08	23.500	23.500	22.660	22.990	22.990	1,947
2025-07-07	23.650	23.820	23.320	23.340	23.340	1,686
2025-07-04	24.060	24.840	23.080	23.440	23.440	1,784
2025-07-03	24.040	24.640	23.420	24.470	24.470	671
2025-07-02	21.940	24.380	21.880	24.000	24.000	13,166
2025-07-01	21.390	21.640	20.940	21.310	21.310	1,016
2025-06-30	21.940	22.080	20.280	21.140	21.140	4,298
2025-06-27	21.640	22.560	21.460	21.900	21.900	1,522
2025-06-26	20.920	21.680	20.620	21.210	21.210	9,015
2025-06-25	18.735	21.560	18.720	20.670	20.670	8,178
2025-06-24	18.510	18.650	18.210	18.315	18.315	5,316
2025-06-23	17.670	17.950	17.450	17.805	17.805	1,542
2025-06-20	17.865	18.130	17.720	17.720	17.720	42,886
2025-06-19	18.060	18.280	17.860	17.925	17.925	140
2025-06-18	18.390	18.390	17.600	18.160	18.160	5,444
2025-06-17	18.890	19.150	17.980	18.285	18.285	6,242
2025-06-16	18.775	19.900	18.720	19.455	19.455	3,327
2025-06-13	18.655	18.900	18.160	18.470	18.470	1,806
2025-06-12	19.885	19.990	19.220	19.330	19.330	966
2025-06-11	19.910	20.280	19.880	20.140	20.140	2,380
2025-06-10	19.775	20.540	19.570	19.845	19.845	1,946
2025-06-09	18.820	19.970	18.770	19.805	19.805	828
2025-06-06	19.485	19.950	19.030	19.290	19.290	2,558
2025-06-05	18.420	19.590	18.300	19.390	19.390	2,512
2025-06-04	18.365	18.650	17.800	18.355	18.355	9,992
2025-06-03	19.065	19.340	17.710	18.160	18.160	4,874
2025-06-02	19.210	19.700	19.040	19.360	19.360	549
2025-05-30	20.395	20.580	19.615	19.615	19.615	494
2025-05-29	21.040	21.700	19.930	20.570	20.570	794
2025-05-28	20.430	21.300	20.360	20.610	20.610	441
2025-05-27	20.860	21.020	20.620	20.730	20.730	785
2025-05-23	20.920	21.660	19.360	20.455	20.455	3,762

← NewerPage 6 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.