Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.000	1.090	1.000	1.000	1.000	150,000
2023-12-18	1.000	1.000	1.000	1.000	1.000	0
2023-12-15	1.000	1.000	1.000	1.000	1.000	0
2023-12-14	1.000	1.000	1.000	1.000	1.000	0
2023-12-13	1.000	1.000	1.000	1.000	1.000	0
2023-12-12	0.950	1.022	0.900	1.000	1.000	131,696
2023-12-11	0.950	0.950	0.950	0.950	0.950	0
2023-12-08	0.950	0.950	0.950	0.950	0.950	0
2023-12-07	0.950	0.950	0.950	0.950	0.950	0
2023-12-06	1.010	1.010	0.950	0.950	0.950	25,000
2023-12-05	1.050	1.050	1.050	1.050	1.050	0
2023-12-04	1.050	1.095	1.050	1.050	1.050	13,630
2023-12-01	1.050	1.050	1.050	1.050	1.050	0
2023-11-30	1.050	1.090	1.000	1.050	1.050	157,798
2023-11-29	1.100	1.100	1.000	1.050	1.050	350,148
2023-11-28	1.250	1.300	1.100	1.100	1.100	40,388
2023-11-27	1.250	1.250	1.250	1.250	1.250	0
2023-11-24	1.300	1.400	1.250	1.250	1.250	297,670
2023-11-23	1.400	1.500	1.204	1.300	1.300	709,100
2023-11-22	1.400	1.400	1.350	1.400	1.400	50,000
2023-11-21	1.400	1.530	1.300	1.400	1.400	1,557
2023-11-20	1.400	1.480	1.400	1.400	1.400	10,000
2023-11-17	1.400	1.509	1.400	1.400	1.400	40,000
2023-11-16	1.400	1.400	1.306	1.400	1.400	118,342
2023-11-15	1.300	1.500	1.300	1.400	1.400	31,515
2023-11-14	1.450	1.450	1.450	1.450	1.450	0
2023-11-13	1.550	1.550	1.550	1.550	1.550	0
2023-11-10	1.550	1.550	1.550	1.550	1.550	0
2023-11-09	1.550	1.550	1.550	1.550	1.550	0
2023-11-08	1.550	1.550	1.550	1.550	1.550	0
2023-11-07	1.550	1.550	1.550	1.550	1.550	0
2023-11-06	1.550	1.550	1.550	1.550	1.550	0
2023-11-03	1.550	1.550	1.550	1.550	1.550	0
2023-11-02	1.550	1.550	1.550	1.550	1.550	0
2023-11-01	1.550	1.589	1.425	1.550	1.550	119,377
2023-10-31	1.550	1.550	1.550	1.550	1.550	0
2023-10-30	1.550	1.550	1.550	1.550	1.550	0
2023-10-27	1.550	1.550	1.550	1.550	1.550	0
2023-10-26	1.550	1.550	1.550	1.550	1.550	0
2023-10-25	1.550	1.550	1.550	1.550	1.550	0
2023-10-24	1.550	1.550	1.550	1.550	1.550	0
2023-10-23	1.550	1.550	1.550	1.550	1.550	0
2023-10-20	1.550	1.550	1.400	1.550	1.550	110
2023-10-19	1.550	1.670	1.550	1.550	1.550	25,000
2023-10-18	1.550	1.550	1.550	1.550	1.550	0
2023-10-17	1.850	2.000	1.500	1.550	1.550	381,693
2023-10-16	1.850	1.850	1.850	1.850	1.850	0
2023-10-13	1.850	1.850	1.850	1.850	1.850	0
2023-10-12	1.850	1.850	1.625	1.850	1.850	10,000
2023-10-11	1.850	1.850	1.850	1.850	1.850	0
2023-10-10	1.850	2.100	1.780	1.850	1.850	100,163
2023-10-09	1.850	1.850	1.625	1.850	1.850	100,241
2023-10-06	1.650	1.650	1.500	1.650	1.650	35,032
2023-10-05	1.650	1.650	1.650	1.650	1.650	0
2023-10-04	1.650	1.800	1.500	1.800	1.800	370
2023-10-03	1.650	1.650	1.650	1.650	1.650	0
2023-10-02	1.650	1.680	1.561	1.650	1.650	132,679
2023-09-29	1.650	1.671	1.650	1.650	1.650	8,574
2023-09-28	1.690	1.690	1.561	1.650	1.650	567,072
2023-09-27	2.000	2.000	1.500	1.700	1.700	852,754

← NewerPage 13 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.