SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	26.350	26.350	26.150	26.150	25.112	712
2023-04-17	26.150	26.350	25.900	26.350	25.304	2,732
2023-04-14	26.350	26.350	26.150	26.150	25.112	198
2023-04-13	26.900	26.900	26.700	26.700	25.640	9,362
2023-04-12	26.436	26.437	26.436	26.436	25.386	10,576
2023-04-11	26.350	26.350	26.229	26.229	25.188	14,164
2023-04-06	25.995	25.995	25.950	25.950	24.920	6,307
2023-04-05	25.500	25.830	25.450	25.800	24.775	21,665
2023-04-04	25.100	25.200	24.702	24.967	23.976	172,268
2023-04-03	24.900	25.100	24.650	24.950	23.959	36,690
2023-03-31	24.200	25.000	24.200	25.000	24.007	68,249
2023-03-30	24.150	24.150	23.743	23.850	22.903	5,723
2023-03-29	23.300	23.350	23.300	23.350	22.423	1,158
2023-03-28	23.000	23.200	23.000	23.200	22.279	900
2023-03-27	23.000	23.200	23.000	23.050	22.135	1,620
2023-03-24	22.950	22.950	22.950	22.950	22.039	302
2023-03-23	23.100	23.100	23.100	23.100	22.183	166
2023-03-22	22.950	22.950	22.950	22.950	22.039	514
2023-03-21	22.850	23.100	22.850	23.100	22.183	397
2023-03-20	23.150	23.150	23.150	23.150	22.231	943
2023-03-17	23.050	23.050	22.500	22.700	21.799	5,749
2023-03-16	22.950	23.000	22.950	23.000	22.087	19,229
2023-03-15	22.900	22.950	22.900	22.950	22.039	599
2023-03-14	22.500	23.150	22.500	23.150	22.231	650
2023-03-13	22.800	22.800	22.400	22.700	21.799	523
2023-03-09	23.300	23.450	23.050	23.450	22.519	1,644
2023-03-08	23.400	23.500	23.400	23.400	22.471	565
2023-03-07	23.600	23.700	23.550	23.600	22.663	1,131
2023-03-06	24.016	24.016	23.789	23.850	22.903	17,798
2023-03-03	24.100	24.100	24.100	24.100	23.143	124
2023-03-02	24.000	24.100	24.000	24.050	23.095	721
2023-03-01	24.346	24.346	24.250	24.250	23.287	7,554
2023-02-28	23.500	23.800	23.500	23.750	22.807	2,038
2023-02-27	23.700	23.800	23.400	23.800	22.855	1,091
2023-02-24	23.350	23.500	23.350	23.450	22.519	32,482
2023-02-23	22.750	23.100	22.750	23.050	22.135	700
2023-02-22	22.350	22.600	22.350	22.600	21.703	150,444
2023-02-21	21.850	22.400	21.850	22.300	21.414	579
2023-02-20	22.300	22.300	22.300	22.300	21.414	104
2023-02-17	22.150	22.150	22.050	22.150	21.270	517
2023-02-16	22.200	22.200	22.150	22.150	21.270	306
2023-02-14	22.000	22.000	22.000	22.000	21.126	40,000
2023-02-13	21.475	21.750	21.400	21.750	20.886	25,599
2023-02-10	21.196	21.196	21.090	21.100	20.262	10,165
2023-02-07	20.745	20.839	20.745	20.839	20.011	5,292
2023-02-06	20.750	20.750	20.750	20.750	19.926	52
2023-02-03	20.550	20.931	20.550	20.800	19.974	97,022
2023-02-02	20.550	20.550	20.500	20.550	19.734	558
2023-01-31	20.300	20.300	20.288	20.288	19.482	4,252
2023-01-30	20.650	20.650	20.543	20.550	19.734	14,260
2023-01-27	20.850	20.933	20.850	20.933	20.101	24,000
2023-01-25	20.650	20.650	20.600	20.600	19.782	1,455
2023-01-23	20.350	20.550	20.350	20.545	19.729	5,785
2023-01-20	20.366	20.366	20.300	20.300	19.494	27,699
2023-01-19	20.550	20.550	20.400	20.400	19.590	8,068
2023-01-18	20.650	20.750	20.650	20.750	19.926	3,720
2023-01-17	20.350	20.450	20.350	20.450	19.638	226
2023-01-16	20.650	20.950	20.575	20.575	19.758	15,523
2023-01-13	19.810	20.300	19.810	20.150	19.350	89,309
2023-01-12	19.460	19.480	19.460	19.480	18.706	20,700

← NewerPage 13 of 17 · 1,002 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.