SMA Solar Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 12.920 | 13.120 | 12.830 | 13.015 | 13.015 | 2,937 |
| 2024-11-26 | 13.055 | 13.310 | 12.810 | 12.930 | 12.930 | 5,599 |
| 2024-11-25 | 12.150 | 13.080 | 12.100 | 12.910 | 12.910 | 8,338 |
| 2024-11-22 | 11.445 | 11.890 | 11.420 | 11.805 | 11.805 | 5,977 |
| 2024-11-21 | 11.985 | 12.000 | 11.360 | 11.455 | 11.455 | 6,909 |
| 2024-11-20 | 12.205 | 12.300 | 12.070 | 12.190 | 12.190 | 2,417 |
| 2024-11-19 | 12.785 | 12.950 | 12.080 | 12.365 | 12.365 | 5,431 |
| 2024-11-18 | 12.090 | 12.750 | 11.910 | 12.735 | 12.735 | 10,171 |
| 2024-11-15 | 11.565 | 12.210 | 11.410 | 12.020 | 12.020 | 26,092 |
| 2024-11-14 | 11.650 | 12.180 | 10.940 | 11.875 | 11.875 | 48,195 |
| 2024-11-13 | 13.415 | 13.840 | 13.370 | 13.825 | 13.825 | 19,226 |
| 2024-11-12 | 14.215 | 14.300 | 13.550 | 13.710 | 13.710 | 7,862 |
| 2024-11-11 | 14.345 | 14.700 | 14.190 | 14.440 | 14.440 | 9,848 |
| 2024-11-08 | 14.235 | 14.500 | 13.980 | 14.225 | 14.225 | 3,896 |
| 2024-11-07 | 13.505 | 14.250 | 13.400 | 14.050 | 14.050 | 12,546 |
| 2024-11-06 | 14.675 | 14.890 | 13.210 | 13.670 | 13.670 | 29,874 |
| 2024-11-05 | 15.805 | 15.880 | 15.240 | 15.360 | 15.360 | 8,515 |
| 2024-11-04 | 15.640 | 15.980 | 15.540 | 15.640 | 15.640 | 11,566 |
| 2024-11-01 | 16.080 | 16.080 | 15.500 | 15.630 | 15.630 | 7,353 |
| 2024-10-31 | 16.410 | 16.470 | 15.980 | 16.110 | 16.110 | 6,839 |
| 2024-10-30 | 16.190 | 16.605 | 16.090 | 16.605 | 16.605 | 8,879 |
| 2024-10-29 | 16.870 | 16.880 | 16.410 | 16.590 | 16.590 | 6,142 |
| 2024-10-28 | 16.705 | 17.010 | 16.180 | 16.990 | 16.990 | 15,162 |
| 2024-10-25 | 15.670 | 16.660 | 15.600 | 16.510 | 16.510 | 20,488 |
| 2024-10-24 | 15.015 | 15.530 | 14.660 | 15.360 | 15.360 | 8,634 |
| 2024-10-23 | 14.685 | 15.480 | 14.490 | 15.210 | 15.210 | 21,776 |
| 2024-10-22 | 14.890 | 14.960 | 14.670 | 14.695 | 14.695 | 3,053 |
| 2024-10-21 | 15.065 | 15.280 | 14.720 | 14.840 | 14.840 | 9,217 |
| 2024-10-18 | 15.125 | 15.600 | 14.940 | 15.015 | 15.015 | 9,633 |
| 2024-10-17 | 15.200 | 15.330 | 14.970 | 15.145 | 15.145 | 12,380 |
| 2024-10-16 | 15.565 | 15.950 | 15.380 | 15.555 | 15.555 | 6,860 |
| 2024-10-15 | 16.325 | 16.350 | 15.630 | 15.760 | 15.760 | 7,143 |
| 2024-10-14 | 16.615 | 16.700 | 16.130 | 16.365 | 16.365 | 12,251 |
| 2024-10-11 | 16.615 | 17.080 | 16.330 | 16.345 | 16.345 | 8,473 |
| 2024-10-10 | 17.200 | 17.230 | 16.610 | 16.715 | 16.715 | 25,470 |
| 2024-10-09 | 17.300 | 17.440 | 17.170 | 17.240 | 17.240 | 6,497 |
| 2024-10-08 | 17.700 | 17.790 | 17.400 | 17.585 | 17.585 | 12,744 |
| 2024-10-07 | 17.750 | 18.190 | 17.290 | 18.060 | 18.060 | 6,309 |
| 2024-10-04 | 17.455 | 17.580 | 17.290 | 17.320 | 17.320 | 13,001 |
| 2024-10-03 | 17.750 | 17.840 | 17.290 | 17.290 | 17.290 | 12,048 |
| 2024-10-02 | 18.325 | 18.420 | 17.690 | 17.865 | 17.865 | 107,265 |
| 2024-10-01 | 18.120 | 18.740 | 18.050 | 18.255 | 18.255 | 7,876 |
| 2024-09-30 | 19.005 | 19.050 | 17.850 | 18.160 | 18.160 | 11,479 |
| 2024-09-27 | 17.600 | 18.420 | 17.490 | 18.385 | 18.385 | 16,435 |
| 2024-09-26 | 17.515 | 18.120 | 17.330 | 17.650 | 17.650 | 21,371 |
| 2024-09-25 | 17.660 | 18.050 | 17.200 | 17.405 | 17.405 | 8,777 |
| 2024-09-24 | 18.120 | 18.370 | 17.490 | 17.525 | 17.525 | 235,007 |
| 2024-09-23 | 17.585 | 18.090 | 17.370 | 17.845 | 17.845 | 8,969 |
| 2024-09-20 | 17.915 | 18.110 | 17.200 | 17.425 | 17.425 | 233,988 |
| 2024-09-19 | 19.165 | 19.240 | 17.850 | 18.100 | 18.100 | 483,614 |
| 2024-09-18 | 19.005 | 19.310 | 18.620 | 19.065 | 19.065 | 68,327 |
| 2024-09-17 | 18.030 | 19.340 | 18.000 | 19.085 | 19.085 | 129,239 |
| 2024-09-16 | 18.645 | 18.660 | 17.890 | 18.100 | 18.100 | 80,437 |
| 2024-09-13 | 18.480 | 19.190 | 18.450 | 19.005 | 19.005 | 70,410 |
| 2024-09-12 | 18.510 | 18.920 | 18.450 | 18.580 | 18.580 | 41,163 |
| 2024-09-11 | 18.140 | 18.760 | 17.890 | 18.160 | 18.160 | 56,746 |
| 2024-09-10 | 18.100 | 18.470 | 17.870 | 18.050 | 18.050 | 30,478 |
| 2024-09-09 | 18.665 | 19.000 | 18.240 | 18.335 | 18.335 | 31,212 |
| 2024-09-06 | 19.575 | 19.670 | 18.350 | 18.410 | 18.410 | 7,038 |
| 2024-09-05 | 19.710 | 19.910 | 19.390 | 19.635 | 19.635 | 2,737 |
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.