SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	21.350	22.520	20.640	20.900	20.900	2,115
2025-05-21	21.700	21.960	21.100	21.960	21.960	1,091
2025-05-20	22.130	22.300	20.820	22.030	22.030	2,857
2025-05-19	22.290	22.380	21.620	22.190	22.190	2,364
2025-05-16	22.090	22.860	21.660	22.250	22.250	1,964
2025-05-15	20.840	21.920	20.800	21.920	21.920	1,218
2025-05-14	21.290	21.360	20.540	21.040	21.040	1,134
2025-05-13	20.220	22.060	20.220	21.100	21.100	2,597
2025-05-12	19.045	20.120	18.850	19.615	19.615	5,253
2025-05-09	17.360	18.670	17.240	18.550	18.550	1,488
2025-05-08	15.845	17.380	15.440	16.960	16.960	4,132
2025-05-07	16.365	16.650	16.170	16.625	16.625	793
2025-05-06	16.325	16.500	15.450	16.400	16.400	7,921
2025-05-02	15.505	16.470	15.500	16.130	16.130	1,189
2025-05-01	15.175	15.175	15.175	15.175	15.175	0
2025-04-30	15.815	15.920	14.830	15.175	15.175	1,936
2025-04-29	15.805	16.160	15.650	15.760	15.760	331
2025-04-28	15.360	15.750	15.320	15.505	15.505	11,001
2025-04-25	14.970	15.310	14.860	15.095	15.095	599
2025-04-24	14.685	14.970	14.590	14.930	14.930	878
2025-04-23	14.665	15.420	14.640	14.990	14.990	2,743
2025-04-22	13.835	14.710	13.580	14.460	14.460	1,412
2025-04-17	14.205	14.370	13.790	13.790	13.790	506
2025-04-16	13.925	14.230	13.650	14.100	14.100	333
2025-04-15	14.150	14.240	13.770	14.120	14.120	2,684
2025-04-14	12.800	13.920	12.790	13.835	13.835	7,905
2025-04-11	13.940	13.940	11.870	12.170	12.170	14,452
2025-04-10	13.670	14.260	13.110	13.885	13.885	13,999
2025-04-09	13.095	13.200	12.100	12.160	12.160	5,377
2025-04-08	14.540	14.710	13.480	13.545	13.545	7,290
2025-04-07	12.150	14.710	12.080	14.050	14.050	4,302
2025-04-04	14.265	14.390	12.800	13.320	13.320	13,091
2025-04-03	13.885	14.480	13.830	14.100	14.100	3,640
2025-04-02	14.235	14.640	14.200	14.470	14.470	3,100
2025-04-01	15.300	15.360	14.320	14.470	14.470	13,341
2025-03-31	16.510	16.820	14.990	15.175	15.175	22,305
2025-03-28	19.045	19.110	17.300	17.640	17.640	37,835
2025-03-27	19.945	20.700	18.950	19.290	19.290	10,186
2025-03-26	21.270	21.880	21.080	21.430	21.430	2,506
2025-03-25	21.430	21.540	20.900	20.960	20.960	4,337
2025-03-24	21.430	21.780	20.980	21.290	21.290	4,406
2025-03-21	21.180	21.700	20.400	21.210	21.210	123,923
2025-03-20	23.320	23.340	21.780	21.920	21.920	8,086
2025-03-19	23.460	24.400	23.400	23.770	23.770	7,803
2025-03-18	23.010	24.720	22.880	24.000	24.000	11,769
2025-03-17	22.810	23.180	21.680	22.810	22.810	8,860
2025-03-14	21.330	23.700	20.460	21.700	21.700	28,396
2025-03-13	19.175	21.540	19.150	20.670	20.670	20,856
2025-03-12	19.350	20.080	19.020	19.505	19.505	5,036
2025-03-11	19.055	20.380	18.790	18.970	18.970	7,689
2025-03-10	20.140	20.160	18.690	19.330	19.330	27,776
2025-03-07	20.105	20.740	19.120	20.165	20.165	17,157
2025-03-06	18.150	20.600	18.120	19.735	19.735	15,168
2025-03-05	14.430	18.570	13.770	18.345	18.345	50,422
2025-03-04	14.615	14.650	13.700	13.815	13.815	20,717
2025-03-03	14.590	15.620	14.560	15.125	15.125	5,222
2025-02-28	14.440	14.630	14.190	14.540	14.540	29,863
2025-02-27	15.075	15.160	14.620	14.840	14.840	5,850
2025-02-26	14.850	15.510	14.810	15.310	15.310	9,884
2025-02-25	14.890	14.920	14.420	14.900	14.900	3,975

← NewerPage 7 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.