Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.125	8.125	8.125	8.125	8.125	0
2023-03-31	9.000	9.000	8.125	8.125	8.125	10,000
2023-03-30	9.125	9.125	9.125	9.125	9.125	0
2023-03-29	9.125	9.125	9.125	9.125	9.125	0
2023-03-28	9.250	9.250	9.000	9.250	9.250	22,001
2023-03-27	9.250	9.250	9.250	9.250	9.250	0
2023-03-24	9.250	9.250	9.250	9.250	9.250	0
2023-03-23	9.250	9.250	9.250	9.250	9.250	0
2023-03-22	9.250	9.250	9.250	9.250	9.250	0
2023-03-21	9.250	9.250	9.250	9.250	9.250	0
2023-03-20	9.250	9.250	9.250	9.250	9.250	0
2023-03-17	9.250	9.250	9.250	9.250	9.250	0
2023-03-16	9.250	9.250	9.250	9.250	9.250	0
2023-03-15	9.250	9.250	9.250	9.250	9.250	0
2023-03-14	9.250	9.250	9.250	9.250	9.250	0
2023-03-13	9.250	9.700	9.250	9.250	9.250	322
2023-03-10	9.250	9.250	9.250	9.250	9.250	0
2023-03-09	9.250	9.250	9.000	9.250	9.250	20,000
2023-03-08	9.250	9.250	9.000	9.250	9.250	9,000
2023-03-07	9.750	9.750	9.750	9.750	9.750	0
2023-03-06	9.750	9.750	9.750	9.750	9.750	0
2023-03-03	9.750	9.750	9.750	9.750	9.750	0
2023-03-02	10.000	10.000	9.750	9.750	9.750	5,000
2023-03-01	11.800	11.800	10.000	10.500	10.500	145,506
2023-02-28	12.200	12.200	12.200	12.200	12.200	0
2023-02-27	12.200	12.200	12.100	12.200	12.200	8,000
2023-02-24	12.200	12.200	12.200	12.200	12.200	0
2023-02-23	12.200	12.200	12.200	12.200	12.200	0
2023-02-22	12.200	12.200	12.200	12.200	12.200	0
2023-02-21	12.200	12.200	12.200	12.200	12.200	0
2023-02-20	12.200	12.200	12.100	12.200	12.200	197
2023-02-17	12.200	12.200	12.100	12.200	12.200	5,000
2023-02-16	12.200	12.200	12.100	12.200	12.200	5,000
2023-02-15	12.200	12.200	12.200	12.200	12.200	0
2023-02-14	12.200	12.200	12.200	12.200	12.200	0
2023-02-13	12.200	12.200	12.200	12.200	12.200	0
2023-02-10	12.200	12.200	12.100	12.200	12.200	25,000
2023-02-09	12.200	12.200	12.100	12.200	12.200	362
2023-02-08	12.150	12.150	12.150	12.150	12.150	0
2023-02-07	12.150	12.150	12.100	12.150	12.150	5,000
2023-02-06	12.250	12.250	12.250	12.250	12.250	0
2023-02-03	12.550	12.550	12.550	12.550	12.550	0
2023-02-02	12.850	12.850	12.700	12.850	12.850	30,000
2023-02-01	12.900	12.900	12.500	12.900	12.900	25,000
2023-01-31	13.550	13.550	13.550	13.550	13.550	0
2023-01-30	13.550	13.550	13.550	13.550	13.550	0
2023-01-27	13.550	13.550	13.550	13.550	13.550	0
2023-01-26	13.550	13.550	13.500	13.550	13.550	10,000
2023-01-25	13.650	13.650	13.650	13.650	13.650	0
2023-01-24	13.800	13.800	13.650	13.650	13.650	5,000
2023-01-23	13.900	13.900	13.900	13.900	13.900	0
2023-01-20	13.900	13.900	13.900	13.900	13.900	0
2023-01-19	13.900	13.900	13.900	13.900	13.900	0
2023-01-18	13.900	13.900	13.900	13.900	13.900	0
2023-01-17	13.900	13.900	13.900	13.900	13.900	0
2023-01-16	13.900	13.900	13.900	13.900	13.900	0
2023-01-13	13.900	13.900	13.900	13.900	13.900	0
2023-01-12	13.900	13.900	13.800	13.900	13.900	5,500
2023-01-11	13.900	13.900	13.800	13.900	13.900	1,086
2023-01-10	13.900	13.900	13.900	13.900	13.900	0

← NewerPage 16 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.