Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.275	0.300	0.100	0.250	0.250	23,544,468
2024-03-14	0.525	0.525	0.500	0.525	0.525	3,533
2024-03-13	0.525	0.525	0.200	0.525	0.525	346,512
2024-03-12	0.525	0.525	0.525	0.525	0.525	0
2024-03-11	0.525	0.525	0.525	0.525	0.525	0
2024-03-08	0.525	0.525	0.500	0.525	0.525	292,116
2024-03-07	0.525	0.525	0.500	0.525	0.525	5,594
2024-03-06	0.525	0.525	0.501	0.525	0.525	75,000
2024-03-05	0.650	0.650	0.600	0.650	0.650	332,558
2024-03-04	0.650	0.650	0.650	0.650	0.650	75,000
2024-03-01	0.675	0.675	0.675	0.675	0.675	0
2024-02-29	0.675	0.675	0.675	0.675	0.675	0
2024-02-28	0.675	0.675	0.650	0.675	0.675	152
2024-02-27	0.675	0.675	0.675	0.675	0.675	0
2024-02-26	0.675	0.675	0.652	0.675	0.675	6,000
2024-02-23	0.675	0.675	0.652	0.675	0.675	52,500
2024-02-22	0.675	0.675	0.675	0.675	0.675	0
2024-02-21	0.675	0.675	0.675	0.675	0.675	0
2024-02-20	0.675	0.675	0.675	0.675	0.675	0
2024-02-19	0.675	0.675	0.675	0.675	0.675	0
2024-02-16	0.675	0.675	0.650	0.675	0.675	87,391
2024-02-15	0.700	0.700	0.700	0.700	0.700	0
2024-02-14	0.700	0.700	0.665	0.700	0.700	1,000
2024-02-13	0.700	0.700	0.700	0.700	0.700	0
2024-02-12	0.700	0.700	0.700	0.700	0.700	0
2024-02-09	0.700	0.700	0.700	0.700	0.700	0
2024-02-08	0.700	0.700	0.700	0.700	0.700	0
2024-02-07	0.700	0.700	0.700	0.700	0.700	0
2024-02-06	0.700	0.750	0.665	0.700	0.700	26,420
2024-02-05	0.700	0.700	0.700	0.700	0.700	0
2024-02-02	0.700	0.700	0.651	0.700	0.700	144,344
2024-02-01	0.700	0.700	0.700	0.700	0.700	0
2024-01-31	0.700	0.700	0.690	0.700	0.700	194,344
2024-01-30	0.700	0.700	0.700	0.700	0.700	0
2024-01-29	0.700	0.700	0.650	0.700	0.700	152
2024-01-26	0.700	0.700	0.693	0.700	0.700	6,000
2024-01-25	0.700	0.700	0.693	0.700	0.700	58,743
2024-01-24	0.700	0.700	0.700	0.700	0.700	0
2024-01-23	0.675	0.700	0.630	0.700	0.700	793,873
2024-01-22	0.675	0.675	0.626	0.675	0.675	416,388
2024-01-19	0.670	0.670	0.662	0.670	0.670	29,461
2024-01-18	0.660	0.675	0.630	0.675	0.675	1,050,387
2024-01-17	0.660	0.660	0.660	0.660	0.660	0
2024-01-16	0.650	0.660	0.620	0.660	0.660	450,979
2024-01-15	0.650	0.650	0.650	0.650	0.650	0
2024-01-12	0.650	0.650	0.650	0.650	0.650	0
2024-01-11	0.650	0.650	0.650	0.650	0.650	0
2024-01-10	0.650	0.650	0.650	0.650	0.650	0
2024-01-09	0.650	0.700	0.600	0.650	0.650	1,003
2024-01-08	0.650	0.650	0.603	0.650	0.650	32,592
2024-01-05	0.650	0.650	0.615	0.650	0.650	100,000
2024-01-04	0.650	0.650	0.611	0.650	0.650	80,219
2024-01-03	0.599	0.700	0.599	0.650	0.650	1,412,344
2024-01-02	0.575	0.600	0.575	0.575	0.575	962,600
2023-12-29	0.650	0.650	0.575	0.575	0.575	1,299,392
2023-12-28	0.660	0.698	0.650	0.660	0.660	327,608
2023-12-27	0.675	0.698	0.660	0.660	0.660	107,437
2023-12-22	0.700	0.763	0.675	0.725	0.725	2,095,000
2023-12-21	1.000	1.100	1.000	1.000	1.000	30,180
2023-12-20	1.000	1.100	1.000	1.000	1.000	280

← NewerPage 12 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.