US Solar Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.955	0.955	0.954	0.955	0.693	453
2022-01-13	0.955	0.955	0.948	0.955	0.693	1,372
2022-01-12	0.955	0.955	0.948	0.955	0.693	4,163
2022-01-11	0.955	0.955	0.955	0.955	0.693	0
2022-01-10	0.956	0.956	0.956	0.956	0.694	0
2022-01-07	0.956	0.956	0.956	0.956	0.694	0
2022-01-06	0.956	0.956	0.956	0.956	0.694	692
2022-01-05	0.959	0.959	0.952	0.959	0.696	21,984
2022-01-04	0.959	0.959	0.956	0.959	0.696	6,000
2021-12-31	0.959	0.959	0.959	0.959	0.696	0
2021-12-30	0.959	0.959	0.959	0.959	0.696	0
2021-12-29	0.959	0.959	0.952	0.959	0.696	1,369
2021-12-24	0.958	0.959	0.945	0.959	0.696	142,985
2021-12-23	0.958	0.958	0.956	0.958	0.695	1,370
2021-12-22	0.961	0.964	0.956	0.956	0.694	52,494
2021-12-21	0.965	0.966	0.956	0.961	0.698	20
2021-12-20	0.970	0.976	0.960	0.965	0.700	6,580
2021-12-17	0.970	0.970	0.970	0.970	0.704	0
2021-12-16	0.970	0.970	0.964	0.970	0.704	8,000
2021-12-15	0.972	0.975	0.969	0.972	0.695	10,300
2021-12-14	0.972	0.972	0.967	0.972	0.695	172,000
2021-12-13	0.972	0.978	0.972	0.972	0.695	87,000
2021-12-10	0.967	0.972	0.964	0.972	0.695	1,066,224
2021-12-09	0.967	0.967	0.967	0.967	0.691	0
2021-12-08	0.967	0.967	0.964	0.967	0.691	700
2021-12-07	0.968	0.970	0.964	0.967	0.691	18,146
2021-12-06	0.973	0.973	0.968	0.973	0.695	4,800
2021-12-03	0.974	0.974	0.974	0.974	0.696	8,159
2021-12-02	0.974	0.974	0.974	0.974	0.696	0
2021-12-01	0.974	0.974	0.974	0.974	0.696	0
2021-11-30	0.974	0.974	0.968	0.974	0.696	3,469
2021-11-29	0.973	0.974	0.967	0.974	0.696	27,850
2021-11-26	0.973	0.973	0.973	0.973	0.695	0
2021-11-25	0.976	0.976	0.965	0.976	0.698	53,191
2021-11-24	0.980	0.980	0.968	0.978	0.699	26,684
2021-11-23	0.984	0.990	0.984	0.984	0.703	37,735
2021-11-22	0.984	0.984	0.984	0.984	0.703	0
2021-11-19	0.984	0.984	0.978	0.984	0.703	10,845
2021-11-18	0.981	0.984	0.978	0.984	0.703	24,944
2021-11-17	0.984	0.984	0.978	0.981	0.701	6,280
2021-11-16	0.989	0.990	0.985	0.987	0.705	712
2021-11-15	0.989	0.989	0.989	0.989	0.707	0
2021-11-12	0.989	0.989	0.984	0.989	0.707	27,345
2021-11-11	0.989	0.989	0.978	0.989	0.707	23,100
2021-11-10	0.989	0.989	0.988	0.989	0.707	29,235
2021-11-09	0.991	0.991	0.990	0.990	0.708	12,121
2021-11-08	0.991	0.991	0.990	0.991	0.708	25,970
2021-11-05	0.991	0.991	0.990	0.991	0.708	18,325
2021-11-04	0.994	0.994	0.990	0.991	0.708	25,003
2021-11-03	0.994	0.994	0.994	0.994	0.710	0
2021-11-02	0.994	0.994	0.991	0.994	0.710	150
2021-11-01	0.994	0.994	0.990	0.994	0.710	3,900
2021-10-29	0.994	0.994	0.992	0.994	0.710	30,180
2021-10-28	0.994	0.994	0.994	0.994	0.710	500,000
2021-10-27	0.995	0.995	0.995	0.995	0.711	0
2021-10-26	0.995	0.995	0.990	0.995	0.711	2,655,488
2021-10-25	0.998	0.998	0.980	0.998	0.713	21,596
2021-10-22	0.998	0.998	0.998	0.998	0.713	1,698

← NewerPage 21 of 21 · 1,258 trading days

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.