SMA Solar Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	15.495	15.930	15.020	15.360	15.360	5,869
2025-02-21	15.525	15.630	15.000	15.200	15.200	5,694
2025-02-20	16.400	16.910	15.320	15.445	15.445	17,552
2025-02-19	16.460	17.250	15.790	16.635	16.635	12,686
2025-02-18	15.905	16.500	15.750	16.500	16.500	2,895
2025-02-17	15.485	15.975	15.150	15.975	15.975	4,366
2025-02-14	14.225	16.050	13.680	15.555	15.555	16,675
2025-02-13	13.770	14.370	13.750	14.305	14.305	2,888
2025-02-12	13.760	14.080	13.440	13.720	13.720	9,275
2025-02-11	13.955	14.000	13.600	13.640	13.640	4,642
2025-02-10	14.205	14.490	13.750	14.070	14.070	2,803
2025-02-07	14.355	14.640	14.020	14.020	14.020	4,989
2025-02-06	14.150	14.310	13.830	14.285	14.285	5,722
2025-02-05	13.465	14.080	13.430	13.915	13.915	4,816
2025-02-04	12.715	13.650	12.610	13.495	13.495	7,633
2025-02-03	13.165	13.270	12.320	12.400	12.400	13,911
2025-01-31	13.680	13.700	13.450	13.620	13.620	3,661
2025-01-30	14.010	14.040	13.545	13.545	13.545	8,014
2025-01-29	13.740	14.370	13.740	14.130	14.130	5,774
2025-01-28	13.680	14.290	13.660	13.925	13.925	3,691
2025-01-27	14.205	14.290	13.540	13.805	13.805	7,933
2025-01-24	14.840	15.200	14.520	14.540	14.540	3,337
2025-01-23	14.160	14.680	13.900	14.540	14.540	12,281
2025-01-22	14.880	15.060	14.330	14.385	14.385	7,114
2025-01-21	15.415	15.500	14.800	14.940	14.940	5,281
2025-01-20	15.650	15.990	15.390	15.700	15.700	40,402
2025-01-17	15.720	16.000	15.360	15.555	15.555	23,421
2025-01-16	16.345	16.400	15.550	15.660	15.660	4,807
2025-01-15	16.010	16.450	15.690	16.275	16.275	6,965
2025-01-14	15.630	16.550	15.520	15.640	15.640	16,337
2025-01-13	15.740	17.160	15.320	15.445	15.445	190,493
2025-01-10	14.930	15.280	14.660	14.840	14.840	5,863
2025-01-09	15.125	15.290	14.830	14.950	14.950	3,306
2025-01-08	15.985	16.060	15.130	15.230	15.230	9,046
2025-01-07	15.835	16.150	15.570	16.140	16.140	4,289
2025-01-06	15.185	15.867	14.940	15.740	15.740	4,393
2025-01-03	15.115	15.160	14.700	14.785	14.785	3,300
2025-01-02	13.600	15.040	13.260	14.900	14.900	7,921
2024-12-31	14.060	14.060	14.060	14.060	14.060	0
2024-12-30	14.060	14.170	13.280	14.060	14.060	5,581
2024-12-27	14.060	14.270	13.970	14.060	14.060	4,999
2024-12-24	13.945	13.945	13.945	13.945	13.945	0
2024-12-23	13.300	14.000	13.210	13.945	13.945	1,023
2024-12-20	13.220	13.370	12.920	13.185	13.185	20,269
2024-12-19	13.780	13.910	13.300	13.475	13.475	6,645
2024-12-18	13.885	14.610	13.850	14.315	14.315	7,086
2024-12-17	13.370	14.010	13.320	13.895	13.895	4,991
2024-12-16	14.040	14.170	13.170	13.425	13.425	16,890
2024-12-13	14.605	14.640	14.275	14.275	14.275	1,443
2024-12-12	14.800	14.970	14.460	14.530	14.530	7,834
2024-12-11	15.065	15.300	14.960	15.115	15.115	4,077
2024-12-10	15.015	15.110	14.650	14.980	14.980	2,897
2024-12-09	14.385	15.220	14.260	14.910	14.910	15,105
2024-12-06	13.840	14.450	13.840	14.265	14.265	4,226
2024-12-05	13.435	14.420	13.400	13.965	13.965	14,031
2024-12-04	12.830	13.840	12.700	13.445	13.445	7,990
2024-12-03	13.405	13.600	12.600	12.755	12.755	5,803
2024-12-02	13.565	13.760	13.130	13.310	13.310	3,363
2024-11-29	13.310	13.710	13.240	13.515	13.515	4,968
2024-11-28	13.155	13.430	13.100	13.210	13.210	1,042

← NewerPage 8 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.