SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	19.440	19.440	19.440	19.440	18.668	22,006
2023-01-10	18.920	19.120	18.920	19.000	18.246	194,470
2023-01-05	17.860	17.940	17.860	17.940	17.228	172
2023-01-04	18.160	18.260	18.140	18.260	17.535	126
2023-01-03	17.980	18.040	17.980	18.000	17.285	208
2022-12-30	17.820	17.820	17.580	17.600	16.901	175
2022-12-29	17.820	17.820	17.820	17.820	17.112	30
2022-12-28	17.840	17.840	17.840	17.840	17.132	115
2022-12-23	18.040	18.040	18.040	18.040	17.324	158
2022-12-22	18.020	18.060	18.020	18.060	17.343	704
2022-12-21	18.260	18.280	18.260	18.280	17.554	491
2022-12-19	18.380	18.380	18.160	18.280	17.554	789
2022-12-16	18.620	18.620	18.620	18.620	17.881	977
2022-12-15	18.000	18.000	17.820	17.940	17.228	129
2022-12-14	18.440	18.440	18.080	18.260	17.535	353
2022-12-13	18.340	18.360	18.340	18.360	17.631	105
2022-12-12	18.160	18.260	18.160	18.260	17.535	254
2022-12-09	17.960	18.260	17.960	18.260	17.535	2,474
2022-12-07	18.120	18.120	18.120	18.120	17.400	304
2022-12-06	18.200	18.200	18.060	18.060	17.343	658
2022-12-05	18.540	18.540	18.540	18.540	17.804	526
2022-12-02	18.600	18.600	18.600	18.600	17.861	126
2022-12-01	18.520	18.520	18.520	18.520	17.785	270
2022-11-30	18.740	18.740	18.400	18.400	17.669	594
2022-11-29	18.740	18.780	18.740	18.780	18.034	402
2022-11-25	18.716	18.780	18.716	18.780	18.034	918
2022-11-24	18.525	18.525	18.525	18.525	17.789	1,798
2022-11-23	18.480	18.540	18.400	18.540	17.804	1,415
2022-11-22	18.420	18.420	18.360	18.360	17.631	2,680
2022-11-21	18.760	18.760	18.500	18.500	17.765	1,927
2022-11-18	18.620	18.780	18.620	18.673	17.932	467
2022-11-16	18.460	18.460	18.460	18.460	17.727	30
2022-11-15	18.580	18.660	18.460	18.460	17.727	6,100
2022-11-14	19.300	19.300	18.880	18.880	18.130	236
2022-11-11	19.380	19.380	19.380	19.380	18.610	14
2022-11-10	18.880	19.420	18.520	18.520	17.785	1,473
2022-11-09	18.325	18.325	18.325	18.325	17.598	353
2022-11-08	18.080	18.100	18.037	18.037	17.320	514
2022-11-07	18.226	18.226	18.226	18.226	17.502	101
2022-11-04	18.100	18.200	18.040	18.084	17.366	627
2022-11-03	17.949	17.949	17.949	17.949	17.236	169
2022-11-02	18.040	18.060	17.760	17.832	17.124	945
2022-11-01	18.400	18.400	18.100	18.250	17.525	2,796
2022-10-31	18.120	18.420	18.120	18.260	17.535	692
2022-10-28	18.100	18.171	18.100	18.107	17.388	3,698
2022-10-27	18.400	18.480	18.100	18.262	17.537	720
2022-10-26	18.120	18.500	18.120	18.414	17.683	1,318
2022-10-25	18.040	18.040	17.920	17.920	17.208	104
2022-10-24	18.020	18.020	17.860	17.920	17.208	526
2022-10-20	17.260	17.440	17.260	17.320	16.632	61
2022-10-17	16.560	16.560	16.560	16.560	15.902	48
2022-10-14	16.620	16.620	16.400	16.400	15.749	160
2022-10-13	16.460	16.460	16.080	16.280	15.634	732
2022-10-12	16.320	16.320	16.320	16.320	15.672	52
2022-10-11	15.900	16.200	15.740	16.200	15.557	69
2022-10-07	16.000	16.000	16.000	16.000	15.365	88
2022-10-05	16.140	16.295	16.140	16.295	15.648	3,627
2022-09-30	15.840	15.840	15.840	15.840	15.211	52
2022-09-29	16.040	16.040	15.960	15.960	15.326	624
2022-09-28	15.880	15.880	15.880	15.880	15.249	60

← NewerPage 14 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.