US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.920	0.921	0.920	0.920	0.679	65,083
2022-04-07	0.921	0.922	0.918	0.920	0.679	147,444
2022-04-06	0.928	0.930	0.926	0.928	0.674	157,482
2022-04-05	0.935	0.940	0.928	0.930	0.675	69,035
2022-04-04	0.935	0.940	0.930	0.935	0.679	139,505
2022-04-01	0.935	0.935	0.930	0.935	0.679	78,107
2022-03-31	0.935	0.935	0.930	0.935	0.679	91,100
2022-03-30	0.935	0.935	0.931	0.935	0.679	1,382
2022-03-29	0.935	0.935	0.935	0.935	0.679	0
2022-03-28	0.935	0.935	0.930	0.935	0.679	174,923
2022-03-25	0.931	0.931	0.930	0.930	0.675	49,644
2022-03-24	0.935	0.935	0.931	0.935	0.679	27,800
2022-03-23	0.935	0.960	0.935	0.935	0.679	800
2022-03-22	0.940	0.940	0.932	0.940	0.682	691
2022-03-21	0.939	0.940	0.939	0.940	0.682	96,428
2022-03-18	0.939	0.939	0.930	0.939	0.682	23,560
2022-03-17	0.939	0.939	0.930	0.939	0.682	6,100
2022-03-16	0.939	0.939	0.930	0.939	0.682	68,609
2022-03-15	0.940	0.940	0.933	0.940	0.682	86,680
2022-03-14	0.940	0.940	0.934	0.940	0.682	136,098
2022-03-11	0.940	0.950	0.930	0.940	0.682	179,657
2022-03-10	0.940	0.940	0.920	0.940	0.682	750,383
2022-03-09	0.940	0.940	0.938	0.940	0.682	61,805
2022-03-08	0.940	0.940	0.938	0.940	0.682	54,015
2022-03-07	0.944	0.944	0.902	0.944	0.685	13,308
2022-03-04	0.945	0.945	0.945	0.945	0.686	0
2022-03-03	0.946	0.946	0.942	0.946	0.687	79,005
2022-03-02	0.947	0.947	0.944	0.946	0.687	38,990
2022-03-01	0.947	0.949	0.944	0.947	0.687	794,212
2022-02-28	0.947	0.947	0.944	0.946	0.687	20,174
2022-02-25	0.947	0.947	0.944	0.947	0.687	50,491
2022-02-24	0.950	0.950	0.944	0.947	0.687	20,978
2022-02-23	0.950	0.950	0.950	0.950	0.690	138,789
2022-02-22	0.950	0.960	0.948	0.950	0.690	4,284
2022-02-21	0.951	0.966	0.950	0.956	0.694	54,531
2022-02-18	0.953	0.953	0.953	0.953	0.692	43,681
2022-02-17	0.953	0.953	0.953	0.953	0.692	25,008
2022-02-16	0.955	0.956	0.954	0.954	0.692	23,839
2022-02-15	0.965	0.970	0.954	0.959	0.696	5,891
2022-02-14	0.971	0.971	0.970	0.970	0.704	26,118
2022-02-11	0.971	0.971	0.970	0.971	0.705	250,000
2022-02-10	0.971	0.982	0.960	0.971	0.705	239,662
2022-02-09	0.971	0.971	0.950	0.971	0.705	700
2022-02-08	0.971	0.971	0.970	0.971	0.705	5,000
2022-02-07	0.971	0.980	0.960	0.971	0.705	43,647
2022-02-04	0.971	0.971	0.971	0.971	0.705	0
2022-02-03	0.971	0.971	0.971	0.971	0.705	0
2022-02-02	0.971	0.982	0.965	0.982	0.713	212,956
2022-02-01	0.967	0.980	0.967	0.967	0.702	3,680,000
2022-01-31	0.965	0.966	0.956	0.966	0.701	7,131
2022-01-28	0.966	0.966	0.966	0.966	0.701	0
2022-01-27	0.966	0.966	0.959	0.966	0.701	34,410
2022-01-26	0.966	0.966	0.966	0.966	0.701	0
2022-01-25	0.966	0.973	0.966	0.966	0.701	23,753
2022-01-24	0.966	0.982	0.959	0.966	0.701	7,219
2022-01-21	0.966	0.977	0.959	0.966	0.701	19,397
2022-01-20	0.966	0.978	0.966	0.966	0.701	1,353
2022-01-19	0.965	0.982	0.965	0.965	0.700	2,595
2022-01-18	0.962	0.974	0.962	0.962	0.698	56,517
2022-01-17	0.957	0.970	0.950	0.959	0.696	75,929

← NewerPage 20 of 22 · 1,264 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.