SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	27.450	27.500	27.050	27.285	26.527	5,403
2023-11-08	26.900	27.400	26.900	27.373	26.612	1,565
2023-11-07	27.300	27.300	27.050	27.200	26.444	948
2023-11-06	27.150	27.150	27.050	27.050	26.298	126
2023-11-03	27.300	27.350	27.150	27.350	26.589	799
2023-11-02	27.350	27.550	27.150	27.450	26.687	508
2023-11-01	27.150	27.500	27.150	27.500	26.735	1,398
2023-10-31	26.750	27.250	26.750	27.250	26.492	508
2023-10-30	26.250	26.600	26.250	26.450	25.715	188
2023-10-26	27.450	27.450	26.750	26.800	26.055	4,283
2023-10-25	27.850	28.500	27.750	27.797	27.024	12,835
2023-10-24	27.500	27.900	27.500	27.808	27.034	42,369
2023-10-20	27.000	27.150	27.000	27.050	26.298	3,249
2023-10-19	27.400	27.650	27.400	27.550	26.784	47,567
2023-10-17	27.050	27.600	27.050	27.600	26.833	91,997
2023-10-16	27.300	27.303	27.300	27.303	26.544	7,557
2023-10-13	26.650	26.755	26.650	26.755	26.011	2,090
2023-10-12	26.900	27.222	26.900	27.222	26.465	2,577
2023-10-11	26.500	26.500	26.500	26.500	25.763	20
2023-10-09	26.600	26.600	26.600	26.600	25.860	54
2023-10-06	27.050	27.050	27.050	27.050	26.298	65
2023-10-05	26.950	26.950	26.920	26.920	26.171	2,692
2023-10-04	26.300	26.700	26.300	26.700	25.958	396
2023-10-03	26.400	26.400	26.400	26.400	25.666	80
2023-10-02	26.300	26.400	26.100	26.100	25.374	10,524
2023-09-29	26.300	26.800	26.300	26.800	26.055	3,490
2023-09-28	26.100	26.250	26.000	26.250	25.520	8,040
2023-09-27	25.950	26.100	25.750	26.100	25.374	577
2023-09-26	25.950	25.950	25.950	25.950	25.228	160
2023-09-22	26.650	26.650	26.650	26.650	25.909	29
2023-09-21	27.200	27.200	26.800	26.800	26.055	5,560
2023-09-20	27.500	27.500	27.450	27.450	26.687	403
2023-09-18	27.750	27.750	27.700	27.700	26.930	552
2023-09-15	27.700	27.750	27.300	27.750	26.978	4,968
2023-09-14	27.700	27.700	27.623	27.700	26.930	3,061
2023-09-13	27.750	27.750	27.750	27.750	26.978	17
2023-09-12	27.750	27.750	27.542	27.542	26.776	3,150
2023-09-11	26.850	27.000	26.850	26.900	26.152	1,711
2023-09-08	26.350	26.350	26.350	26.350	25.617	112
2023-09-07	25.300	25.884	25.300	25.884	25.165	3,639
2023-09-06	25.122	25.122	25.122	25.122	24.423	828
2023-09-05	25.178	25.180	25.150	25.150	24.451	12,716
2023-09-04	25.300	25.300	25.300	25.300	24.596	61
2023-08-31	24.985	25.350	24.901	25.350	24.645	10,042
2023-08-30	24.936	25.050	24.936	25.050	24.353	1,726
2023-08-29	24.600	24.845	24.600	24.845	24.154	2,851
2023-08-25	24.250	24.880	24.250	24.880	24.188	570
2023-08-24	25.000	25.000	24.564	24.564	23.881	10,022
2023-08-23	25.250	25.500	25.250	25.400	24.694	462
2023-08-22	26.052	26.052	25.825	25.825	25.107	8,044
2023-08-21	26.050	26.150	26.050	26.101	25.375	37,991
2023-08-17	26.550	26.550	26.450	26.450	25.715	130
2023-08-16	27.050	27.050	26.781	26.925	26.176	12,027
2023-08-14	26.600	26.600	26.600	26.600	25.860	125
2023-08-11	26.150	26.350	26.100	26.350	25.617	740
2023-08-09	25.500	25.500	25.500	25.500	24.791	306
2023-08-08	24.900	25.650	24.900	25.650	24.937	108,743
2023-08-07	25.050	25.150	25.050	25.150	24.451	255
2023-08-04	25.100	25.350	25.050	25.300	24.596	283
2023-08-03	24.800	25.200	24.800	24.950	24.256	770

← NewerPage 11 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4500 EUR
2025-05-19	0.3900 EUR
2024-05-20	0.3700 EUR
2023-05-22	0.3300 EUR
2022-05-16	0.2400 EUR
2021-05-24	0.2200 EUR
2021-05-17	0.2200 EUR
2020-05-25	0.1750 EUR
2020-05-18	0.1750 EUR
2019-05-20	0.1750 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.