Solvonis Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 4.100 | 4.300 | 2.780 | 2.900 | 2.900 | 485,718 |
| 2023-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-27 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 132 |
| 2023-06-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-22 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 30 |
| 2023-06-21 | 4.100 | 4.300 | 3.900 | 4.100 | 4.100 | 349 |
| 2023-06-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-19 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 295 |
| 2023-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-12 | 4.100 | 4.300 | 3.900 | 4.100 | 4.100 | 2,761 |
| 2023-06-09 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 12,188 |
| 2023-06-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-07 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 43 |
| 2023-06-06 | 4.100 | 4.300 | 4.100 | 4.100 | 4.100 | 27 |
| 2023-06-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-06-02 | 4.100 | 4.100 | 3.500 | 4.100 | 4.100 | 150,767 |
| 2023-06-01 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 347 |
| 2023-05-31 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 10,033 |
| 2023-05-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-05-26 | 4.150 | 4.300 | 4.045 | 4.150 | 4.150 | 2,332 |
| 2023-05-25 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 25,415 |
| 2023-05-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-05-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-05-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-05-19 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 164 |
| 2023-05-18 | 4.150 | 4.500 | 4.000 | 4.250 | 4.250 | 61,156 |
| 2023-05-17 | 4.250 | 4.300 | 3.800 | 4.150 | 4.150 | 261,607 |
| 2023-05-16 | 4.500 | 4.500 | 3.700 | 4.250 | 4.250 | 363,511 |
| 2023-05-15 | 4.600 | 4.600 | 4.400 | 4.600 | 4.600 | 59,155 |
| 2023-05-12 | 4.600 | 4.600 | 4.000 | 4.600 | 4.600 | 93,023 |
| 2023-05-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-05-10 | 5.100 | 5.100 | 4.100 | 4.600 | 4.600 | 578,301 |
| 2023-05-09 | 5.300 | 5.300 | 5.000 | 5.175 | 5.175 | 155,262 |
| 2023-05-05 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 190 |
| 2023-05-04 | 5.375 | 5.500 | 5.375 | 5.375 | 5.375 | 20 |
| 2023-05-03 | 5.375 | 5.500 | 5.300 | 5.375 | 5.375 | 20,759 |
| 2023-05-02 | 5.250 | 5.500 | 5.250 | 5.375 | 5.375 | 16,804 |
| 2023-04-28 | 4.600 | 6.000 | 4.525 | 5.500 | 5.500 | 1,223,612 |
| 2023-04-27 | 8.000 | 8.000 | 4.500 | 4.600 | 4.600 | 1,671,234 |
| 2023-04-26 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-25 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-24 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-21 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-20 | 8.125 | 8.250 | 8.125 | 8.125 | 8.125 | 13 |
| 2023-04-19 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-18 | 8.125 | 8.125 | 7.000 | 8.125 | 8.125 | 186,047 |
| 2023-04-17 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-14 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-13 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-12 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-11 | 8.125 | 8.250 | 8.125 | 8.125 | 8.125 | 12 |
| 2023-04-06 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-04-05 | 8.125 | 8.125 | 7.500 | 8.125 | 8.125 | 46,512 |
| 2023-04-04 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
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.