Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.560	2.560	2.560	2.560	2.560	750
2023-09-25	2.350	2.500	2.200	2.350	2.350	50,078
2023-09-22	2.350	2.500	2.200	2.350	2.350	204,084
2023-09-21	2.350	2.350	2.350	2.350	2.350	0
2023-09-20	2.350	2.350	2.210	2.350	2.350	409,535
2023-09-19	2.350	2.560	2.200	2.350	2.350	1,025
2023-09-18	2.350	2.400	2.350	2.350	2.350	12,254
2023-09-15	2.350	2.350	2.350	2.350	2.350	0
2023-09-14	2.350	2.350	2.350	2.350	2.350	0
2023-09-13	2.500	2.500	2.250	2.350	2.350	257,778
2023-09-12	2.500	2.600	2.400	2.500	2.500	50,432
2023-09-11	2.550	2.600	2.500	2.500	2.500	18,700
2023-09-08	2.500	2.500	2.440	2.500	2.500	5,000
2023-09-07	2.500	2.500	2.440	2.500	2.500	146,539
2023-09-06	2.500	2.500	2.500	2.500	2.500	0
2023-09-05	2.499	2.602	2.499	2.500	2.500	170,405
2023-09-04	2.350	2.650	2.200	2.450	2.450	339,623
2023-09-01	2.250	2.280	2.250	2.250	2.250	3,949
2023-08-31	2.250	2.340	2.200	2.250	2.250	13,198
2023-08-30	2.400	2.890	2.200	2.250	2.250	552,592
2023-08-29	2.331	2.331	2.300	2.300	2.300	57,901
2023-08-25	2.200	2.480	2.000	2.400	2.400	701,725
2023-08-24	2.600	2.700	2.125	2.200	2.200	415,433
2023-08-23	2.330	3.125	2.330	2.600	2.600	2,576,172
2023-08-22	2.200	2.200	2.200	2.200	2.200	0
2023-08-21	2.200	2.200	2.000	2.200	2.200	8,511
2023-08-18	2.200	2.200	2.060	2.200	2.200	23,571
2023-08-17	2.350	2.400	2.000	2.200	2.200	50,024
2023-08-16	2.350	2.358	2.350	2.350	2.350	8,511
2023-08-15	2.350	2.350	2.350	2.350	2.350	0
2023-08-14	2.350	2.350	2.350	2.350	2.350	0
2023-08-11	2.350	2.350	2.350	2.350	2.350	0
2023-08-10	2.350	2.368	2.350	2.350	2.350	3,589
2023-08-09	2.350	2.350	2.200	2.350	2.350	30,000
2023-08-08	2.350	2.500	2.200	2.350	2.350	2,348
2023-08-07	2.350	2.350	2.350	2.350	2.350	0
2023-08-04	2.400	2.440	2.205	2.350	2.350	105,000
2023-08-03	2.400	2.400	2.400	2.400	2.400	0
2023-08-02	2.535	2.535	2.400	2.400	2.400	293,174
2023-08-01	3.000	3.200	2.710	2.750	2.750	329,229
2023-07-31	2.350	3.125	2.300	2.900	2.900	1,265,693
2023-07-28	2.350	2.500	2.330	2.350	2.350	115,048
2023-07-27	2.250	2.500	1.980	2.350	2.350	692,489
2023-07-26	1.780	2.680	1.780	2.250	2.250	2,408,208
2023-07-25	1.600	1.700	1.500	1.600	1.600	17,384
2023-07-24	1.600	1.675	1.599	1.600	1.600	280,294
2023-07-21	1.600	1.600	1.600	1.600	1.600	0
2023-07-20	1.830	1.830	1.500	1.600	1.600	238,037
2023-07-19	1.900	2.000	1.800	1.900	1.900	7,864
2023-07-18	1.900	1.980	1.832	1.900	1.900	307,174
2023-07-17	1.920	1.920	1.855	1.900	1.900	271,446
2023-07-14	1.900	2.100	1.815	2.050	2.050	442,716
2023-07-13	1.620	2.750	1.620	1.900	1.900	2,911,077
2023-07-12	1.600	1.850	1.508	1.550	1.550	287,179
2023-07-11	3.000	3.000	1.575	1.600	1.600	278,869
2023-07-10	3.000	3.000	3.000	3.000	3.000	0
2023-07-07	3.000	3.000	2.850	3.000	3.000	13,822
2023-07-06	3.000	3.000	2.880	3.000	3.000	101,744
2023-07-05	3.004	3.004	2.550	2.800	2.800	349,652
2023-07-04	2.900	2.900	2.700	2.900	2.900	187,730

← NewerPage 14 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.