SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	17.040	17.040	17.040	17.040	16.363	294
2022-05-19	16.600	16.600	16.600	16.600	15.941	1,442
2022-05-18	17.000	17.000	17.000	17.000	16.325	360
2022-05-16	16.520	16.520	16.520	16.520	15.864	1,713
2022-05-13	15.980	16.380	15.980	16.380	15.499	5,523
2022-05-12	16.400	16.400	15.720	15.900	15.045	4,959
2022-05-11	16.480	16.520	16.440	16.460	15.575	625
2022-05-10	16.420	16.420	16.420	16.420	15.537	34
2022-05-09	16.120	16.120	16.080	16.080	15.215	2,024
2022-05-06	16.440	16.440	16.440	16.440	15.556	48
2022-05-05	16.620	16.620	16.620	16.620	15.726	36
2022-05-04	16.920	16.920	16.800	16.800	15.896	204
2022-05-03	16.680	16.720	16.680	16.720	15.821	160
2022-04-29	16.580	16.580	16.580	16.580	15.688	364
2022-04-28	16.260	16.300	16.100	16.300	15.423	5,746
2022-04-27	15.600	15.600	15.600	15.600	14.761	40
2022-04-25	15.650	15.660	15.460	15.620	14.780	636
2022-04-22	15.780	15.780	15.780	15.780	14.931	80
2022-04-21	16.080	16.080	16.080	16.080	15.215	22
2022-04-19	15.640	15.640	15.640	15.640	14.799	58
2022-04-14	16.360	16.360	16.100	16.240	15.367	1,599
2022-04-13	16.080	16.080	16.060	16.060	15.196	312
2022-04-12	15.740	15.980	15.740	15.980	15.121	658
2022-04-11	15.800	15.800	15.740	15.740	14.894	1,614
2022-04-07	16.360	16.360	16.360	16.360	15.480	306
2022-04-04	16.900	16.900	16.800	16.800	15.896	134
2022-03-31	17.240	17.240	16.880	16.880	15.972	818
2022-03-30	17.000	17.000	17.000	17.000	16.086	28
2022-03-29	17.520	17.520	17.360	17.360	16.426	310
2022-03-28	17.520	17.580	17.520	17.580	16.635	198
2022-03-25	17.240	17.240	17.240	17.240	16.313	16
2022-03-23	17.260	17.300	17.199	17.280	16.351	8,777
2022-03-21	16.880	16.880	16.820	16.820	15.915	85
2022-03-18	16.637	16.740	16.460	16.740	15.840	9,806
2022-03-16	16.520	16.520	16.280	16.520	15.632	660
2022-03-15	15.920	16.020	15.880	15.900	15.045	382
2022-03-11	15.540	15.940	15.540	15.840	14.988	372
2022-03-10	15.780	16.060	15.780	16.060	15.196	398
2022-03-09	15.900	15.900	15.820	15.820	14.969	218
2022-03-03	17.080	17.080	16.940	16.940	16.029	446
2022-03-02	17.160	17.380	17.160	17.360	16.426	538
2022-03-01	17.120	17.382	17.120	17.382	16.447	403
2022-02-28	17.480	17.480	17.480	17.480	16.540	508
2022-02-25	17.480	17.480	17.480	17.480	16.540	200
2022-02-24	16.860	16.860	16.860	16.860	15.953	296
2022-02-23	17.640	17.640	17.640	17.640	16.691	302
2022-02-22	17.280	17.280	17.280	17.280	16.351	35
2022-02-21	17.460	17.460	17.460	17.460	16.521	16
2022-02-18	18.020	18.040	18.020	18.040	17.070	318
2022-02-17	17.940	18.200	17.860	18.113	17.139	2,552
2022-02-16	17.840	17.870	17.840	17.870	16.909	228
2022-02-15	17.371	17.371	17.371	17.371	16.437	117
2022-02-14	17.060	17.060	17.060	17.060	16.143	294
2022-02-09	17.900	17.900	17.820	17.820	16.862	1,778
2022-02-08	17.440	17.440	17.280	17.360	16.426	864
2022-02-07	17.880	17.900	17.760	17.816	16.858	2,471
2022-02-04	18.140	18.140	18.140	18.140	17.164	47
2022-02-03	18.740	18.740	18.380	18.380	17.392	1,410
2022-02-02	18.940	18.940	18.840	18.854	17.840	62,964
2022-01-31	19.140	19.140	19.140	19.140	18.111	184

← NewerPage 16 of 17 · 1,003 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.