SOL S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	32.750	32.750	32.500	32.500	31.960	107
2024-06-05	32.850	32.850	32.500	32.500	31.960	1,589
2024-06-04	32.500	32.500	32.500	32.500	31.960	8,590
2024-06-03	32.500	32.500	32.489	32.490	31.950	1,532
2024-05-31	32.350	32.950	32.242	32.242	31.706	6,737
2024-05-30	31.150	31.800	31.150	31.667	31.141	9,823
2024-05-28	31.150	31.150	31.150	31.150	30.633	1
2024-05-24	30.900	31.000	30.900	30.900	30.387	14
2024-05-23	31.959	31.965	31.950	31.965	31.434	44,974
2024-05-22	31.784	31.784	31.783	31.783	31.255	4,156
2024-05-21	31.750	31.950	31.650	31.950	31.419	221
2024-05-20	32.000	32.100	32.000	32.100	31.567	19,235
2024-05-17	32.496	32.496	32.496	32.496	31.593	5,745
2024-05-16	34.550	34.550	32.750	32.750	31.839	372
2024-05-15	33.800	33.800	33.800	33.800	32.860	288
2024-05-14	34.650	34.650	34.500	34.545	33.584	1,937
2024-05-13	34.700	34.782	34.650	34.782	33.814	20,122
2024-05-10	34.500	34.850	34.500	34.700	33.735	20
2024-05-09	33.856	33.856	33.856	33.856	32.914	3,000
2024-05-08	33.522	33.522	33.522	33.522	32.590	5,524
2024-05-07	33.400	33.400	33.150	33.260	32.335	2,812
2024-05-03	34.600	34.600	34.600	34.600	33.638	297
2024-05-02	36.150	36.150	35.200	35.470	34.483	1,543
2024-04-30	35.600	36.150	35.500	36.150	35.145	445
2024-04-24	34.800	34.951	34.800	34.951	33.979	20,028
2024-04-23	35.046	35.046	35.046	35.046	34.071	257
2024-04-22	34.550	34.550	34.550	34.550	33.589	560
2024-04-19	34.850	35.057	34.500	34.500	33.541	2,045
2024-04-18	35.050	35.350	34.950	35.221	34.242	11,419
2024-04-17	35.300	35.300	34.700	34.782	33.815	1,281
2024-04-16	34.450	34.550	34.350	34.500	33.541	255
2024-04-15	34.900	34.900	34.750	34.850	33.881	464
2024-04-12	35.250	35.250	35.250	35.250	34.270	172
2024-04-11	35.300	35.300	35.000	35.000	34.027	2
2024-04-10	35.400	35.652	35.350	35.652	34.661	17,100
2024-04-09	33.967	35.200	33.967	35.104	34.128	32,680
2024-04-08	32.850	33.250	32.850	33.200	32.277	61,726
2024-04-04	32.900	32.900	32.900	32.900	31.985	1,001
2024-04-02	33.650	33.750	32.700	32.750	31.839	263
2024-03-28	33.050	33.150	33.050	33.150	32.228	564
2024-03-27	31.921	33.250	31.921	33.050	32.131	5,518
2024-03-26	31.300	31.450	31.200	31.450	30.575	55
2024-03-25	30.700	30.700	30.700	30.700	29.846	154
2024-03-20	30.100	30.100	30.100	30.100	29.263	194
2024-03-14	30.350	30.350	30.050	30.150	29.312	1,239
2024-03-12	30.200	30.200	30.200	30.200	29.360	368
2024-03-11	30.500	30.500	30.500	30.500	29.652	1
2024-03-08	30.250	30.600	30.250	30.533	29.684	8,785
2024-03-07	30.500	30.500	30.345	30.345	29.501	8,324
2024-03-06	29.850	29.900	29.788	29.788	28.960	20,006
2024-03-05	29.450	29.850	29.450	29.755	28.927	19,742
2024-03-04	29.220	29.220	29.220	29.220	28.408	2,044
2024-03-01	29.100	29.100	28.850	28.990	28.184	17,005
2024-02-29	29.250	29.250	29.133	29.194	28.382	34,460
2024-02-28	28.500	28.656	28.500	28.656	27.859	16,028
2024-02-27	28.650	28.800	28.650	28.750	27.951	6,818
2024-02-26	28.365	28.907	28.365	28.487	27.695	32,676
2024-02-23	27.950	28.142	27.950	28.142	27.359	32,758
2024-02-22	27.600	27.900	27.600	27.874	27.099	122,405
2024-02-21	26.772	27.400	26.772	27.344	26.584	90,765

← NewerPage 9 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.