LSE - Delayed Quote • EUR
SOL S.p.A. (0NJP.L)
At close: April 19 at 4:29 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.85 | 35.06 | 34.50 | 34.50 | 34.50 | 2,045 |
Apr 18, 2024 | 35.05 | 35.35 | 34.95 | 35.22 | 35.22 | 11,419 |
Apr 17, 2024 | 35.30 | 35.30 | 34.70 | 34.78 | 34.78 | 1,281 |
Apr 16, 2024 | 34.45 | 34.55 | 34.35 | 34.50 | 34.50 | 255 |
Apr 15, 2024 | 34.90 | 34.90 | 34.75 | 34.85 | 34.85 | 464 |
Apr 12, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 172 |
Apr 11, 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | 2 |
Apr 10, 2024 | 35.40 | 35.65 | 35.35 | 35.65 | 35.65 | 17,100 |
Apr 9, 2024 | 33.97 | 35.20 | 33.97 | 35.10 | 35.10 | 32,680 |
Apr 8, 2024 | 32.85 | 33.25 | 32.85 | 33.20 | 33.20 | 61,726 |
Apr 4, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1,001 |
Apr 2, 2024 | 33.65 | 33.75 | 32.70 | 32.75 | 32.75 | 263 |
Mar 28, 2024 | 33.05 | 33.15 | 33.05 | 33.15 | 33.15 | 564 |
Mar 27, 2024 | 31.92 | 33.25 | 31.92 | 33.05 | 33.05 | 5,518 |
Mar 26, 2024 | 31.30 | 31.45 | 31.20 | 31.45 | 31.45 | 55 |
Mar 25, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 154 |
Mar 20, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 194 |
Mar 14, 2024 | 30.35 | 30.35 | 30.05 | 30.15 | 30.15 | 1,239 |
Mar 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 368 |
Mar 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
Mar 8, 2024 | 30.25 | 30.60 | 30.25 | 30.53 | 30.53 | 6,462 |
Mar 7, 2024 | 30.50 | 30.50 | 30.34 | 30.34 | 30.34 | 8,324 |
Mar 6, 2024 | 29.85 | 29.90 | 29.79 | 29.79 | 29.79 | 20,006 |
Mar 5, 2024 | 29.45 | 29.85 | 29.45 | 29.75 | 29.75 | 19,742 |
Mar 4, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 2,044 |
Mar 1, 2024 | 29.10 | 29.10 | 28.85 | 28.99 | 28.99 | 17,005 |
Feb 29, 2024 | 29.25 | 29.25 | 29.13 | 29.19 | 29.19 | 34,460 |
Feb 28, 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 28.66 | 16,028 |
Feb 27, 2024 | 28.65 | 28.80 | 28.65 | 28.75 | 28.75 | 6,818 |
Feb 26, 2024 | 28.37 | 28.91 | 28.37 | 28.49 | 28.49 | 32,676 |
Feb 23, 2024 | 27.95 | 28.14 | 27.95 | 28.14 | 28.14 | 32,758 |
Feb 22, 2024 | 27.60 | 27.90 | 27.60 | 27.87 | 27.87 | 122,405 |
Feb 21, 2024 | 26.77 | 27.40 | 26.77 | 27.34 | 27.34 | 90,765 |
Feb 20, 2024 | 26.60 | 26.80 | 26.60 | 26.70 | 26.70 | 34,949 |
Feb 16, 2024 | 26.05 | 26.25 | 25.98 | 26.01 | 26.01 | 18,395 |
Feb 15, 2024 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 35,420 |
Feb 14, 2024 | 26.65 | 26.65 | 25.95 | 26.00 | 26.00 | 30,812 |
Feb 13, 2024 | 25.69 | 25.73 | 25.69 | 25.73 | 25.73 | 74,949 |
Feb 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 46 |
Feb 9, 2024 | 26.20 | 26.22 | 26.05 | 26.20 | 26.20 | 3,923 |
Feb 8, 2024 | 27.15 | 27.17 | 26.75 | 27.17 | 27.17 | 1,646 |
Feb 6, 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 486 |
Feb 2, 2024 | 26.95 | 27.14 | 26.63 | 26.63 | 26.63 | 47,919 |
Jan 31, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4,006 |
Jan 30, 2024 | 27.65 | 27.65 | 26.35 | 26.50 | 26.50 | 11,528 |
Jan 29, 2024 | 25.80 | 26.50 | 25.80 | 26.46 | 26.46 | 5,001 |
Jan 26, 2024 | 26.65 | 26.72 | 26.45 | 26.45 | 26.45 | 7,512 |
Jan 25, 2024 | 26.85 | 26.85 | 26.80 | 26.80 | 26.80 | 1,183 |
Jan 22, 2024 | 26.10 | 26.30 | 26.10 | 26.10 | 26.10 | 505 |
Jan 19, 2024 | 26.35 | 26.35 | 26.15 | 26.15 | 26.15 | 492 |
Jan 18, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 540 |
Jan 17, 2024 | 26.25 | 26.40 | 25.90 | 26.40 | 26.40 | 55 |
Jan 15, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 75 |
Jan 12, 2024 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | 223 |
Jan 11, 2024 | 27.05 | 27.10 | 26.65 | 26.65 | 26.65 | 783 |
Jan 10, 2024 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | 67 |
Jan 9, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 132 |
Jan 8, 2024 | 26.20 | 26.35 | 26.20 | 26.34 | 26.34 | 20,166 |
Jan 5, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 34 |
Jan 4, 2024 | 26.60 | 26.95 | 26.60 | 26.95 | 26.95 | 912 |
Jan 3, 2024 | 26.80 | 26.80 | 26.35 | 26.35 | 26.35 | 286 |
Jan 2, 2024 | 27.55 | 27.55 | 27.35 | 27.40 | 27.40 | 199 |
Dec 29, 2023 | 29.35 | 29.35 | 27.75 | 27.75 | 27.75 | 181 |
Dec 28, 2023 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 2,219 |
Dec 27, 2023 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | 133 |
Dec 22, 2023 | 28.15 | 28.19 | 27.90 | 28.15 | 28.15 | 33,671 |
Dec 21, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 20 |
Dec 20, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1,012 |
Dec 18, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 5 |
Dec 15, 2023 | 28.00 | 28.35 | 28.00 | 28.20 | 28.20 | 788 |
Dec 14, 2023 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 1,139 |
Dec 12, 2023 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | 75 |
Dec 11, 2023 | 25.80 | 26.35 | 25.80 | 26.25 | 26.25 | 128 |
Dec 8, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 16 |
Dec 7, 2023 | 26.40 | 26.40 | 25.75 | 25.85 | 25.85 | 1,866 |
Dec 6, 2023 | 26.25 | 26.45 | 26.25 | 26.28 | 26.28 | 18,260 |
Dec 5, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 30 |
Dec 4, 2023 | 26.65 | 26.65 | 26.38 | 26.38 | 26.38 | 17,090 |
Dec 1, 2023 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 70,758 |
Nov 30, 2023 | 26.95 | 27.05 | 26.45 | 26.85 | 26.85 | 11,632 |
Nov 29, 2023 | 27.85 | 27.85 | 26.15 | 26.40 | 26.40 | 2,700 |
Nov 27, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 12 |
Nov 24, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 20 |
Nov 23, 2023 | 28.35 | 29.00 | 28.35 | 28.70 | 28.70 | 867 |
Nov 22, 2023 | 28.80 | 28.80 | 28.30 | 28.40 | 28.40 | 1,911 |
Nov 21, 2023 | 28.45 | 28.50 | 28.25 | 28.35 | 28.35 | 2,005 |
Nov 20, 2023 | 27.95 | 28.15 | 27.85 | 28.00 | 28.00 | 441 |
Nov 17, 2023 | 27.20 | 27.48 | 27.20 | 27.48 | 27.48 | 3,725 |
Nov 16, 2023 | 27.55 | 27.55 | 27.35 | 27.35 | 27.35 | 900 |
Nov 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 700 |
Nov 14, 2023 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1,202 |
Nov 13, 2023 | 26.85 | 27.00 | 26.65 | 26.65 | 26.65 | 739 |
Nov 10, 2023 | 27.45 | 27.50 | 27.05 | 27.29 | 27.29 | 5,403 |
Nov 8, 2023 | 26.90 | 27.40 | 26.90 | 27.37 | 27.37 | 1,565 |
Nov 7, 2023 | 27.30 | 27.30 | 27.05 | 27.20 | 27.20 | 948 |
Nov 6, 2023 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 126 |
Nov 3, 2023 | 27.30 | 27.35 | 27.15 | 27.35 | 27.35 | 799 |
Nov 2, 2023 | 27.35 | 27.55 | 27.15 | 27.45 | 27.45 | 508 |
Nov 1, 2023 | 27.15 | 27.50 | 27.15 | 27.50 | 27.50 | 1,398 |
Oct 31, 2023 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 508 |
Oct 30, 2023 | 26.25 | 26.60 | 26.25 | 26.45 | 26.45 | 188 |
Oct 26, 2023 | 27.45 | 27.45 | 26.75 | 26.80 | 26.80 | 4,283 |
Oct 25, 2023 | 27.85 | 28.50 | 27.75 | 27.80 | 27.80 | 12,835 |
Oct 24, 2023 | 27.50 | 27.90 | 27.50 | 27.81 | 27.81 | 42,369 |
Oct 20, 2023 | 27.00 | 27.15 | 27.00 | 27.05 | 27.05 | 3,249 |
Oct 19, 2023 | 27.40 | 27.65 | 27.40 | 27.55 | 27.55 | 47,567 |
Oct 17, 2023 | 27.05 | 27.60 | 27.05 | 27.60 | 27.60 | 91,997 |
Oct 16, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 7,557 |
Oct 13, 2023 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 2,090 |
Oct 12, 2023 | 26.90 | 27.22 | 26.90 | 27.22 | 27.22 | 2,577 |
Oct 11, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 20 |
Oct 9, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 54 |
Oct 6, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 65 |
Oct 5, 2023 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | 2,692 |
Oct 4, 2023 | 26.30 | 26.70 | 26.30 | 26.70 | 26.70 | 396 |
Oct 3, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 80 |
Oct 2, 2023 | 26.30 | 26.40 | 26.10 | 26.10 | 26.10 | 10,524 |
Sep 29, 2023 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 3,490 |
Sep 28, 2023 | 26.10 | 26.25 | 26.00 | 26.25 | 26.25 | 8,040 |
Sep 27, 2023 | 25.95 | 26.10 | 25.75 | 26.10 | 26.10 | 577 |
Sep 26, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 160 |
Sep 22, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 29 |
Sep 21, 2023 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 5,560 |
Sep 20, 2023 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | 403 |
Sep 18, 2023 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | 552 |
Sep 15, 2023 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | 464 |
Sep 14, 2023 | 27.70 | 27.70 | 27.62 | 27.70 | 27.70 | 3,061 |
Sep 13, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 17 |
Sep 12, 2023 | 27.75 | 27.75 | 27.54 | 27.54 | 27.54 | 3,150 |
Sep 11, 2023 | 26.85 | 27.00 | 26.85 | 26.90 | 26.90 | 1,711 |
Sep 8, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 112 |
Sep 7, 2023 | 25.30 | 25.88 | 25.30 | 25.88 | 25.88 | 3,639 |
Sep 6, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 828 |
Sep 5, 2023 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 12,716 |
Sep 4, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 61 |
Aug 31, 2023 | 24.98 | 25.35 | 24.90 | 25.35 | 25.35 | 10,042 |
Aug 30, 2023 | 24.94 | 25.05 | 24.94 | 25.05 | 25.05 | 1,726 |
Aug 29, 2023 | 24.60 | 24.84 | 24.60 | 24.84 | 24.84 | 2,851 |
Aug 25, 2023 | 24.25 | 24.88 | 24.25 | 24.88 | 24.88 | 570 |
Aug 24, 2023 | 25.00 | 25.00 | 24.56 | 24.56 | 24.56 | 10,022 |
Aug 23, 2023 | 25.25 | 25.50 | 25.25 | 25.40 | 25.40 | 462 |
Aug 22, 2023 | 26.05 | 26.05 | 25.83 | 25.83 | 25.83 | 8,044 |
Aug 21, 2023 | 26.05 | 26.15 | 26.05 | 26.10 | 26.10 | 37,991 |
Aug 17, 2023 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | 130 |
Aug 16, 2023 | 27.05 | 27.05 | 26.78 | 26.92 | 26.92 | 12,027 |
Aug 14, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 125 |
Aug 11, 2023 | 26.15 | 26.35 | 26.10 | 26.35 | 26.35 | 740 |
Aug 9, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 306 |
Aug 8, 2023 | 24.90 | 25.65 | 24.90 | 25.65 | 25.65 | 108,743 |
Aug 7, 2023 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 255 |
Aug 4, 2023 | 25.10 | 25.35 | 25.05 | 25.30 | 25.30 | 283 |
Aug 3, 2023 | 24.80 | 25.20 | 24.80 | 24.95 | 24.95 | 770 |
Aug 2, 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 2,257 |
Aug 1, 2023 | 25.50 | 25.50 | 25.45 | 25.50 | 25.50 | 1,063 |
Jul 31, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,763 |
Jul 28, 2023 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 426 |
Jul 27, 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 213 |
Jul 26, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
Jul 25, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 120 |
Jul 21, 2023 | 26.75 | 26.75 | 26.38 | 26.40 | 26.40 | 3,584 |
Jul 20, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 444 |
Jul 19, 2023 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 171 |
Jul 18, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
Jul 17, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
Jul 14, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 13 |
Jul 11, 2023 | 26.55 | 26.85 | 26.35 | 26.85 | 26.85 | 91,240 |
Jul 10, 2023 | 26.50 | 26.54 | 26.50 | 26.54 | 26.54 | 6,218 |
Jul 7, 2023 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | 410 |
Jul 6, 2023 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | 216 |
Jul 5, 2023 | 26.25 | 26.30 | 26.25 | 26.30 | 26.30 | 237 |
Jul 4, 2023 | 26.20 | 26.20 | 26.17 | 26.20 | 26.20 | 27,441 |
Jul 3, 2023 | 26.40 | 26.40 | 26.11 | 26.11 | 26.11 | 42,040 |
Jun 30, 2023 | 26.19 | 26.65 | 26.19 | 26.55 | 26.55 | 2,357 |
Jun 29, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 48 |
Jun 28, 2023 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | 101 |
Jun 27, 2023 | 25.45 | 25.55 | 25.40 | 25.55 | 25.55 | 646 |
Jun 26, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 36 |
Jun 23, 2023 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 5,504 |
Jun 22, 2023 | 25.15 | 25.45 | 25.15 | 25.35 | 25.35 | 381 |
Jun 21, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 50 |
Jun 20, 2023 | 25.30 | 25.30 | 25.25 | 25.30 | 25.30 | 475 |
Jun 16, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 200 |
Jun 15, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 48 |
Jun 14, 2023 | 25.30 | 25.50 | 25.30 | 25.45 | 25.45 | 322 |
Jun 13, 2023 | 25.75 | 25.75 | 25.65 | 25.65 | 25.65 | 215 |
Jun 12, 2023 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | 25,432 |
Jun 9, 2023 | 25.10 | 25.10 | 24.81 | 24.95 | 24.95 | 11,666 |
Jun 8, 2023 | 25.60 | 25.60 | 25.12 | 25.25 | 25.25 | 37,669 |
Jun 5, 2023 | 25.64 | 25.66 | 25.49 | 25.49 | 25.49 | 5,652 |
Jun 2, 2023 | 25.60 | 25.70 | 25.46 | 25.70 | 25.70 | 10,190 |
Jun 1, 2023 | 25.95 | 25.95 | 25.60 | 25.76 | 25.76 | 12,522 |
May 31, 2023 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | 172 |
May 30, 2023 | 26.00 | 26.10 | 26.00 | 26.02 | 26.02 | 3,940 |
May 26, 2023 | 26.36 | 26.36 | 26.07 | 26.16 | 26.16 | 20,861 |
May 25, 2023 | 25.45 | 26.20 | 25.45 | 26.01 | 26.01 | 26,816 |
May 24, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 4,000 |
May 22, 2023 | 26.83 | 27.01 | 26.70 | 27.00 | 27.00 | 9,511 |
May 22, 2023 | 0.33 Dividend | |||||
May 19, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | 410 |
May 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.68 | 158 |
May 12, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.93 | 192 |
May 4, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.60 | 8,276 |
May 3, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | 63 |
May 2, 2023 | 26.60 | 26.70 | 26.60 | 26.60 | 26.27 | 5,488 |
Apr 28, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.83 | 92 |
Apr 27, 2023 | 26.05 | 26.14 | 26.05 | 26.14 | 25.82 | 4,751 |
Apr 26, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.74 | 9,626 |
Apr 25, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 25.89 | 5,500 |
Apr 24, 2023 | 26.25 | 26.25 | 26.23 | 26.23 | 25.91 | 4,784 |
Apr 21, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 25.71 | 3,568 |
Apr 20, 2023 | 25.52 | 25.75 | 25.50 | 25.75 | 25.43 | 62,787 |
Apr 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.68 | 246 |