SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.980	18.980	18.980	18.980	17.959	998
2022-01-27	18.960	18.960	18.960	18.960	17.940	7,852
2022-01-21	19.817	19.817	19.817	19.817	18.751	151
2022-01-20	19.900	19.900	19.900	19.900	18.830	37
2022-01-19	19.620	19.620	19.620	19.620	18.565	59
2022-01-18	19.700	19.700	19.700	19.700	18.641	19
2022-01-13	20.350	20.350	20.301	20.301	19.209	401
2022-01-12	20.200	20.200	20.189	20.189	19.103	1,181
2022-01-11	20.200	20.200	20.200	20.200	19.114	32
2022-01-10	19.980	19.980	19.980	19.980	18.905	102
2022-01-05	21.100	21.150	21.100	21.150	20.013	656
2021-12-30	21.100	21.144	21.100	21.144	20.007	1,129
2021-12-29	21.005	21.005	21.005	21.005	19.875	2,126
2021-12-23	20.300	20.300	20.300	20.300	19.208	90
2021-12-22	20.150	20.200	20.150	20.200	19.114	234
2021-12-17	20.500	21.000	20.500	20.800	19.681	911
2021-12-15	20.600	20.600	20.550	20.550	19.445	1,019
2021-12-10	20.250	20.250	20.250	20.250	19.161	246
2021-12-09	20.350	20.350	20.200	20.200	19.114	448
2021-12-06	20.250	20.250	20.250	20.250	19.161	202
2021-12-02	21.450	21.450	21.300	21.300	20.154	96
2021-12-01	21.350	21.350	21.350	21.350	20.202	84
2021-11-30	21.450	21.450	21.200	21.200	20.060	1,808
2021-11-29	22.050	22.150	22.050	22.150	20.959	1,122
2021-11-26	21.825	21.850	21.700	21.700	20.533	1,040
2021-11-25	21.450	21.450	21.450	21.450	20.296	232
2021-11-24	21.275	21.300	21.250	21.250	20.107	1,247
2021-11-23	22.300	22.300	21.700	21.850	20.675	665
2021-11-18	22.000	22.200	22.000	22.000	20.817	413
2021-11-17	21.650	21.650	21.650	21.650	20.486	232
2021-11-12	21.050	21.050	21.050	21.050	19.918	646
2021-11-11	21.000	21.000	20.978	20.978	19.850	2,928
2021-11-09	20.025	20.025	20.025	20.025	18.948	12,936
2021-11-08	19.860	19.860	19.860	19.860	18.792	12
2021-11-04	19.980	19.980	19.980	19.980	18.905	602
2021-11-03	20.050	20.050	20.050	20.050	18.972	74
2021-11-02	20.200	20.200	20.200	20.200	19.114	70
2021-11-01	20.100	20.100	20.100	20.100	19.019	422
2021-10-29	19.860	19.860	19.860	19.860	18.792	256
2021-10-28	19.900	19.900	19.900	19.900	18.830	40
2021-10-27	19.820	19.820	19.820	19.820	18.754	14
2021-10-26	19.840	19.840	19.840	19.840	18.773	140
2021-10-19	19.980	19.980	19.940	19.940	18.868	502

← NewerPage 17 of 17 · 1,003 trading days

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.