US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.881	0.882	0.874	0.881	0.660	35,159
2022-07-07	0.881	0.885	0.874	0.874	0.654	12,500
2022-07-06	0.881	0.881	0.874	0.881	0.660	78,000
2022-07-05	0.881	0.881	0.873	0.881	0.660	27,921
2022-07-04	0.881	0.881	0.881	0.881	0.660	0
2022-07-01	0.881	0.881	0.874	0.881	0.660	43,800
2022-06-30	0.881	0.881	0.870	0.881	0.660	568,842
2022-06-29	0.881	0.881	0.881	0.881	0.660	0
2022-06-28	0.881	0.881	0.881	0.881	0.660	0
2022-06-27	0.881	0.881	0.874	0.881	0.660	20,263
2022-06-24	0.879	0.883	0.879	0.879	0.658	14,775
2022-06-23	0.879	0.880	0.879	0.879	0.658	3,550
2022-06-22	0.879	0.879	0.874	0.879	0.658	1,426
2022-06-21	0.879	0.879	0.879	0.879	0.658	514
2022-06-20	0.879	0.890	0.879	0.879	0.658	514
2022-06-17	0.879	0.882	0.874	0.879	0.658	30,119
2022-06-16	0.879	0.882	0.879	0.879	0.658	31,250
2022-06-15	0.881	0.888	0.881	0.881	0.650	13,485
2022-06-14	0.882	0.888	0.874	0.881	0.650	9,675
2022-06-13	0.882	0.883	0.874	0.882	0.651	6,361
2022-06-10	0.882	0.882	0.882	0.882	0.651	0
2022-06-09	0.882	0.890	0.882	0.882	0.651	12,962
2022-06-08	0.882	0.890	0.882	0.882	0.651	7,645
2022-06-07	0.880	0.886	0.872	0.880	0.649	680,000
2022-06-06	0.876	0.880	0.872	0.880	0.649	953,105
2022-06-01	0.876	0.880	0.872	0.876	0.646	92,695
2022-05-31	0.876	0.876	0.872	0.876	0.646	34,510
2022-05-30	0.876	0.876	0.875	0.876	0.646	2,000
2022-05-27	0.876	0.876	0.876	0.876	0.646	48,472
2022-05-26	0.876	0.876	0.874	0.876	0.646	2,101
2022-05-25	0.876	0.880	0.874	0.877	0.647	279
2022-05-24	0.876	0.876	0.872	0.876	0.646	74,500
2022-05-23	0.876	0.880	0.876	0.876	0.646	23,000
2022-05-20	0.881	0.885	0.881	0.881	0.650	15,000
2022-05-19	0.880	0.880	0.870	0.880	0.649	8,126
2022-05-18	0.880	0.885	0.870	0.880	0.649	38,750
2022-05-17	0.880	0.880	0.870	0.880	0.649	136,296
2022-05-16	0.880	0.880	0.880	0.880	0.649	63,711
2022-05-13	0.880	0.880	0.860	0.880	0.649	72,100
2022-05-12	0.880	0.880	0.880	0.880	0.649	0
2022-05-11	0.880	0.885	0.870	0.880	0.649	60,049
2022-05-10	0.880	0.890	0.870	0.880	0.649	432,504
2022-05-09	0.886	0.898	0.870	0.880	0.649	179,808
2022-05-06	0.889	0.889	0.870	0.889	0.656	100,870
2022-05-05	0.890	0.890	0.880	0.890	0.657	50,000
2022-05-04	0.893	0.895	0.880	0.890	0.657	511,500
2022-05-03	0.898	0.908	0.870	0.893	0.659	1,744,391
2022-04-29	0.899	0.899	0.891	0.899	0.663	3,023
2022-04-28	0.905	0.908	0.890	0.899	0.663	102,607
2022-04-27	0.905	0.905	0.890	0.900	0.664	129,500
2022-04-26	0.910	0.910	0.900	0.904	0.667	215,189
2022-04-25	0.913	0.913	0.913	0.913	0.674	1,600
2022-04-22	0.913	0.916	0.910	0.913	0.674	270,310
2022-04-21	0.913	0.916	0.910	0.912	0.673	209,425
2022-04-20	0.915	0.915	0.910	0.915	0.675	1,387
2022-04-19	0.916	0.916	0.916	0.916	0.676	0
2022-04-14	0.916	0.920	0.911	0.916	0.676	52,651
2022-04-13	0.916	0.920	0.911	0.916	0.676	587,638
2022-04-12	0.916	0.916	0.900	0.916	0.676	150,000
2022-04-11	0.920	0.922	0.911	0.916	0.676	54,678

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0026 USD
2025-12-04	0.0088 USD
2025-10-09	0.0056 USD
2025-06-12	0.0056 USD
2025-04-17	0.0057 USD
2025-04-03	0.0056 USD
2024-12-05	0.0056 USD
2024-10-10	0.0056 USD
2024-06-13	0.0056 USD
2024-04-04	0.0154 USD
2023-12-07	0.0154 USD
2023-10-05	0.0129 USD
2023-06-15	0.0129 USD
2023-04-06	0.0152 USD
2022-12-15	0.0152 USD
2022-10-06	0.0127 USD
2022-06-16	0.0127 USD
2022-04-07	0.0150 USD
2021-12-16	0.0150 USD
2021-10-07	0.0125 USD
2021-06-10	0.0125 USD
2021-03-25	0.0050 USD
2021-01-21	0.0050 USD
2020-10-29	0.0050 USD
2020-07-23	0.0050 USD
2020-04-30	0.0050 USD
2020-01-16	0.0050 USD
2019-10-17	0.0041 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.