SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	15.880	15.880	15.880	15.880	15.249	60
2022-09-27	15.780	15.780	15.780	15.780	15.153	236
2022-09-26	15.800	15.800	15.800	15.800	15.173	316
2022-09-23	15.680	15.680	15.420	15.420	14.808	1,242
2022-09-22	15.820	16.000	15.820	15.940	15.307	441
2022-09-21	16.320	16.320	16.320	16.320	15.672	156
2022-09-16	16.660	16.660	16.420	16.440	15.787	3,342
2022-09-13	17.380	17.380	17.380	17.380	16.690	246
2022-09-12	17.280	17.580	17.280	17.480	16.786	354
2022-09-09	17.160	17.480	17.060	17.400	16.709	1,922
2022-09-07	16.640	16.640	16.560	16.560	15.902	326
2022-09-06	17.180	17.200	17.140	17.200	16.517	888
2022-08-31	17.260	17.660	17.260	17.540	16.843	525
2022-08-26	17.420	17.420	17.420	17.420	16.728	41
2022-08-25	17.480	17.480	17.480	17.480	16.786	1
2022-08-22	17.540	17.540	17.540	17.540	16.843	16
2022-08-19	17.820	17.840	17.780	17.780	17.074	502
2022-08-18	18.060	18.060	18.060	18.060	17.343	120
2022-08-11	17.940	17.940	17.940	17.940	17.228	394
2022-08-09	17.520	17.520	17.520	17.520	16.824	100
2022-08-05	17.700	17.700	17.700	17.700	16.997	2
2022-08-02	17.740	17.800	17.480	17.800	17.093	756
2022-08-01	17.920	17.940	17.920	17.940	17.228	486
2022-07-29	18.040	18.040	18.040	18.040	17.324	100
2022-07-25	17.100	17.100	17.100	17.100	16.421	45
2022-07-21	16.440	16.580	16.440	16.580	15.922	856
2022-07-20	16.700	16.700	16.700	16.700	16.037	364
2022-07-19	16.400	16.680	16.380	16.680	16.018	6,047
2022-07-18	16.550	16.550	16.360	16.360	15.710	21,054
2022-07-14	16.060	16.240	16.060	16.098	15.458	20,854
2022-07-13	16.360	16.360	16.080	16.327	15.678	47,050
2022-07-12	17.020	17.020	16.740	16.786	16.119	3,594
2022-07-11	16.880	16.889	16.880	16.889	16.219	2,871
2022-07-08	16.900	16.958	16.900	16.958	16.285	827
2022-07-05	16.240	16.240	16.200	16.200	15.557	341
2022-07-01	16.320	16.380	16.320	16.320	15.672	885
2022-06-30	15.960	15.960	15.960	15.960	15.326	350
2022-06-29	16.060	16.260	16.060	16.260	15.614	274
2022-06-28	16.320	16.420	16.320	16.340	15.691	2,321
2022-06-27	16.200	16.200	16.200	16.200	15.557	150
2022-06-24	15.720	16.020	15.720	15.920	15.288	970
2022-06-23	15.600	15.600	15.600	15.600	14.981	110
2022-06-22	15.520	15.600	15.520	15.600	14.981	618
2022-06-20	15.780	15.780	15.660	15.660	15.038	1,219
2022-06-17	15.800	16.100	15.800	15.995	15.360	6,007
2022-06-16	15.900	15.980	15.900	15.980	15.346	6,863
2022-06-15	16.480	16.480	16.380	16.449	15.796	11,501
2022-06-14	16.380	16.380	16.200	16.200	15.557	1,202
2022-06-13	16.780	16.780	16.640	16.640	15.979	325
2022-06-10	17.100	17.100	16.760	16.920	16.248	1,380
2022-06-09	17.300	17.540	17.300	17.380	16.690	4,373
2022-06-08	18.080	18.140	18.080	18.140	17.420	1,490
2022-06-07	17.740	17.880	17.740	17.880	17.170	878
2022-06-06	18.280	18.320	18.100	18.220	17.496	3,873
2022-05-31	18.380	18.540	18.380	18.540	17.804	986
2022-05-30	18.360	18.360	18.060	18.060	17.343	386
2022-05-27	17.880	18.260	17.820	18.260	17.535	81
2022-05-26	17.540	17.760	17.540	17.760	17.055	1,392
2022-05-25	17.120	17.420	17.120	17.400	16.709	2,320
2022-05-23	16.920	16.920	16.920	16.920	16.248	138

← NewerPage 15 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.