Solvonis Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2022-10-11 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2022-10-10 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2022-10-07 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2022-10-06 | 14.800 | 14.800 | 14.750 | 14.750 | 14.750 | 10,000 |
| 2022-10-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 50 |
| 2022-10-04 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-10-03 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-30 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-29 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-28 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-27 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-26 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-23 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-22 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-21 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-20 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-16 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-15 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-14 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-12 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-09 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-08 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2022-09-07 | 14.900 | 14.900 | 14.500 | 14.900 | 14.900 | 50,000 |
| 2022-09-06 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 1,854 |
| 2022-09-05 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 0 |
| 2022-09-02 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 15,873 |
| 2022-09-01 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 0 |
| 2022-08-31 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-30 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-26 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-25 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-24 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-23 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-22 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2022-08-19 | 15.900 | 15.900 | 15.578 | 15.900 | 15.900 | 19,315 |
| 2022-08-18 | 15.900 | 16.000 | 15.800 | 16.000 | 16.000 | 136,169 |
| 2022-08-17 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 5,000 |
| 2022-08-16 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-12 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-11 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 497 |
| 2022-08-10 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-09 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-08 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-05 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-04 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 12,755 |
| 2022-08-03 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-02 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-08-01 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 5 |
| 2022-07-29 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-28 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-27 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 10,000 |
| 2022-07-26 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-25 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-22 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-21 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-20 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2022-07-19 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 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.