Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.100	16.100	16.100	16.100	16.100	0
2022-07-15	16.100	16.100	16.100	16.100	16.100	0
2022-07-14	16.100	16.100	16.100	16.100	16.100	0
2022-07-13	16.100	16.100	16.100	16.100	16.100	0
2022-07-12	16.100	16.100	16.100	16.100	16.100	0
2022-07-11	16.100	16.100	16.100	16.100	16.100	0
2022-07-08	16.100	16.100	16.100	16.100	16.100	0
2022-07-07	16.100	16.100	16.100	16.100	16.100	0
2022-07-06	16.100	16.100	15.850	16.100	16.100	205,000
2022-07-05	16.100	16.100	16.030	16.100	16.100	1,000
2022-07-04	16.100	16.100	16.100	16.100	16.100	0
2022-07-01	16.100	16.100	16.100	16.100	16.100	0
2022-06-30	16.100	16.100	16.100	16.100	16.100	0
2022-06-29	16.050	16.050	16.050	16.050	16.050	0
2022-06-28	16.050	16.050	16.050	16.050	16.050	0
2022-06-27	16.050	16.050	16.050	16.050	16.050	0
2022-06-24	16.050	16.050	16.050	16.050	16.050	0
2022-06-23	16.050	16.050	16.050	16.050	16.050	0
2022-06-22	16.050	16.050	16.050	16.050	16.050	0
2022-06-21	16.050	16.050	16.050	16.050	16.050	0
2022-06-20	16.050	16.050	16.000	16.050	16.050	8,079
2022-06-17	16.050	16.050	16.050	16.050	16.050	0
2022-06-16	16.050	16.050	16.050	16.050	16.050	0
2022-06-15	16.050	16.050	16.050	16.050	16.050	0
2022-06-14	16.050	16.050	16.050	16.050	16.050	0
2022-06-13	16.050	16.050	16.050	16.050	16.050	0
2022-06-10	16.050	16.050	16.050	16.050	16.050	0
2022-06-09	16.050	16.050	16.050	16.050	16.050	0
2022-06-08	16.050	16.050	16.050	16.050	16.050	0
2022-06-07	16.050	16.050	16.010	16.050	16.050	241
2022-06-06	16.050	16.050	16.050	16.050	16.050	0
2022-06-01	16.050	16.050	16.000	16.050	16.050	4,153
2022-05-31	16.050	16.050	16.050	16.050	16.050	0
2022-05-30	16.050	16.050	16.050	16.050	16.050	0
2022-05-27	16.050	16.050	16.050	16.050	16.050	0
2022-05-26	16.050	16.050	16.050	16.050	16.050	0
2022-05-25	16.050	16.050	16.010	16.050	16.050	94
2022-05-24	16.050	16.050	16.050	16.050	16.050	0
2022-05-23	16.050	16.050	16.050	16.050	16.050	0
2022-05-20	16.050	16.050	16.050	16.050	16.050	0
2022-05-19	16.050	16.050	15.000	16.050	16.050	66,279
2022-05-18	16.250	16.250	16.000	16.250	16.250	50,177
2022-05-17	16.000	16.250	16.000	16.250	16.250	537,500
2022-05-16	15.900	15.900	15.900	15.900	15.900	0
2022-05-13	15.850	15.850	15.850	15.850	15.850	0
2022-05-12	15.750	15.892	15.700	15.850	15.850	4,500
2022-05-11	15.450	15.450	15.450	15.450	15.450	0
2022-05-10	15.450	15.450	15.400	15.450	15.450	25,000
2022-05-09	15.450	15.450	15.450	15.450	15.450	0
2022-05-06	15.450	15.450	15.400	15.450	15.450	50,000
2022-05-05	15.450	15.450	15.450	15.450	15.450	0
2022-05-04	15.450	15.450	15.450	15.450	15.450	0
2022-05-03	15.450	15.450	15.450	15.450	15.450	0
2022-04-29	15.400	15.450	15.400	15.450	15.450	25,251
2022-04-28	15.400	15.400	15.400	15.400	15.400	0
2022-04-27	15.400	15.400	15.400	15.400	15.400	0
2022-04-26	15.400	15.400	15.400	15.400	15.400	0
2022-04-25	15.400	15.400	15.400	15.400	15.400	0
2022-04-22	14.980	15.250	14.980	15.250	15.250	55,241
2022-04-21	14.950	14.950	14.950	14.950	14.950	0

← NewerPage 19 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.