SolTech Energy Sweden AB (publ) (7ST.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4732 | 0.4732 | 0.4654 | 0.4654 | 0.4654 | 10,000 |
| 03 May 2024 | 0.4254 | 0.4418 | 0.4254 | 0.4418 | 0.4418 | - |
| 02 May 2024 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | - |
| 30 Apr 2024 | 0.4302 | 0.4416 | 0.4302 | 0.4416 | 0.4416 | - |
| 29 Apr 2024 | 0.4874 | 0.4874 | 0.4362 | 0.4362 | 0.4362 | - |
| 26 Apr 2024 | 0.4056 | 0.4186 | 0.4056 | 0.4186 | 0.4186 | - |
| 25 Apr 2024 | 0.3990 | 0.4058 | 0.3990 | 0.4058 | 0.4058 | - |
| 24 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 23 Apr 2024 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | - |
| 22 Apr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | - |
| 19 Apr 2024 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | - |
| 18 Apr 2024 | 0.3346 | 0.3380 | 0.3346 | 0.3380 | 0.3380 | - |
| 17 Apr 2024 | 0.3360 | 0.3466 | 0.3360 | 0.3466 | 0.3466 | - |
| 16 Apr 2024 | 0.3418 | 0.3448 | 0.3418 | 0.3448 | 0.3448 | - |
| 15 Apr 2024 | 0.3658 | 0.3658 | 0.3572 | 0.3572 | 0.3572 | - |
| 12 Apr 2024 | 0.3796 | 0.3906 | 0.3796 | 0.3906 | 0.3906 | - |
| 11 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 10 Apr 2024 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | - |
| 09 Apr 2024 | 0.3494 | 0.3882 | 0.3494 | 0.3882 | 0.3882 | - |
| 08 Apr 2024 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | - |
| 05 Apr 2024 | 0.3534 | 0.3534 | 0.3516 | 0.3518 | 0.3518 | 10,000 |
| 04 Apr 2024 | 0.3530 | 0.3530 | 0.3486 | 0.3486 | 0.3486 | - |
| 03 Apr 2024 | 0.3460 | 0.3504 | 0.3460 | 0.3480 | 0.3480 | 400 |
| 02 Apr 2024 | 0.3536 | 0.3536 | 0.3490 | 0.3490 | 0.3490 | - |
| 28 Mar 2024 | 0.3600 | 0.4300 | 0.3538 | 0.4092 | 0.4092 | 15,000 |
| 27 Mar 2024 | 0.3342 | 0.3510 | 0.3342 | 0.3510 | 0.3510 | - |
| 26 Mar 2024 | 0.3374 | 0.3374 | 0.3340 | 0.3340 | 0.3340 | - |
| 25 Mar 2024 | 0.3414 | 0.3414 | 0.3370 | 0.3370 | 0.3370 | - |
| 22 Mar 2024 | 0.3372 | 0.3432 | 0.3372 | 0.3432 | 0.3432 | - |
| 21 Mar 2024 | 0.3530 | 0.3530 | 0.3460 | 0.3460 | 0.3460 | - |
| 20 Mar 2024 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | - |
| 19 Mar 2024 | 0.3422 | 0.3422 | 0.3386 | 0.3386 | 0.3386 | - |
| 18 Mar 2024 | 0.3690 | 0.3690 | 0.3658 | 0.3658 | 0.3658 | - |
| 15 Mar 2024 | 0.3886 | 0.3886 | 0.3850 | 0.3878 | 0.3878 | - |
| 14 Mar 2024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 13 Mar 2024 | 0.3750 | 0.3990 | 0.3750 | 0.3990 | 0.3990 | - |
| 12 Mar 2024 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | - |
| 11 Mar 2024 | 0.3856 | 0.3878 | 0.3856 | 0.3878 | 0.3878 | - |
| 08 Mar 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
| 07 Mar 2024 | 0.3796 | 0.4026 | 0.3796 | 0.4026 | 0.4026 | - |
| 06 Mar 2024 | 0.3784 | 0.3794 | 0.3760 | 0.3760 | 0.3760 | - |
| 05 Mar 2024 | 0.3934 | 0.3966 | 0.3934 | 0.3966 | 0.3966 | - |
| 04 Mar 2024 | 0.4082 | 0.4118 | 0.4040 | 0.4040 | 0.4040 | 360 |
| 01 Mar 2024 | 0.4194 | 0.4228 | 0.4194 | 0.4228 | 0.4228 | - |
| 29 Feb 2024 | 0.4318 | 0.4330 | 0.4284 | 0.4330 | 0.4330 | - |
| 28 Feb 2024 | 0.4248 | 0.4472 | 0.4248 | 0.4472 | 0.4472 | - |
| 27 Feb 2024 | 0.4370 | 0.4370 | 0.4346 | 0.4346 | 0.4346 | - |
| 26 Feb 2024 | 0.4428 | 0.4428 | 0.4428 | 0.4428 | 0.4428 | - |
| 23 Feb 2024 | 0.4182 | 0.4182 | 0.4092 | 0.4092 | 0.4092 | - |
| 22 Feb 2024 | 0.4978 | 0.4978 | 0.4412 | 0.4412 | 0.4412 | 1,000 |
| 21 Feb 2024 | 0.5150 | 0.5150 | 0.5035 | 0.5080 | 0.5080 | - |
| 20 Feb 2024 | 0.5065 | 0.5135 | 0.5065 | 0.5135 | 0.5135 | - |
| 19 Feb 2024 | 0.5000 | 0.5055 | 0.5000 | 0.5055 | 0.5055 | - |
| 16 Feb 2024 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | - |
| 15 Feb 2024 | 0.5050 | 0.5050 | 0.4944 | 0.4944 | 0.4944 | - |
| 14 Feb 2024 | 0.5050 | 0.5075 | 0.5050 | 0.5075 | 0.5075 | - |
| 13 Feb 2024 | 0.5110 | 0.5240 | 0.5110 | 0.5240 | 0.5240 | - |
| 12 Feb 2024 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
| 09 Feb 2024 | 0.5435 | 0.5545 | 0.5435 | 0.5545 | 0.5545 | - |
| 08 Feb 2024 | 0.5440 | 0.5545 | 0.5410 | 0.5545 | 0.5545 | - |
| 07 Feb 2024 | 0.5675 | 0.5690 | 0.5675 | 0.5690 | 0.5690 | 1,250 |
| 06 Feb 2024 | 0.5505 | 0.5625 | 0.5505 | 0.5625 | 0.5625 | - |
| 05 Feb 2024 | 0.5840 | 0.5840 | 0.5715 | 0.5715 | 0.5715 | - |
| 02 Feb 2024 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | - |
| 01 Feb 2024 | 0.6025 | 0.6025 | 0.5950 | 0.5955 | 0.5955 | - |
| 31 Jan 2024 | 0.6215 | 0.6215 | 0.6050 | 0.6050 | 0.6050 | - |
| 30 Jan 2024 | 0.6140 | 0.6150 | 0.6105 | 0.6105 | 0.6105 | - |
| 29 Jan 2024 | 0.6055 | 0.6055 | 0.6015 | 0.6015 | 0.6015 | - |
| 26 Jan 2024 | 0.5905 | 0.6050 | 0.5905 | 0.6050 | 0.6050 | - |
| 25 Jan 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | - |
| 24 Jan 2024 | 0.5485 | 0.5540 | 0.5485 | 0.5540 | 0.5540 | - |
| 23 Jan 2024 | 0.5545 | 0.5595 | 0.5545 | 0.5595 | 0.5595 | - |
| 22 Jan 2024 | 0.5610 | 0.6000 | 0.5475 | 0.5475 | 0.5475 | 400 |
| 19 Jan 2024 | 0.5470 | 0.5550 | 0.5470 | 0.5470 | 0.5470 | - |
| 18 Jan 2024 | 0.5415 | 0.5455 | 0.5415 | 0.5455 | 0.5455 | - |
| 17 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 16 Jan 2024 | 0.5700 | 0.5760 | 0.5700 | 0.5760 | 0.5760 | - |
| 15 Jan 2024 | 0.5885 | 0.5885 | 0.5805 | 0.5805 | 0.5805 | - |
| 12 Jan 2024 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | - |
| 11 Jan 2024 | 0.5945 | 0.5950 | 0.5945 | 0.5950 | 0.5950 | - |
| 10 Jan 2024 | 0.5840 | 0.5840 | 0.5765 | 0.5765 | 0.5765 | - |
| 09 Jan 2024 | 0.6040 | 0.6040 | 0.5855 | 0.5855 | 0.5855 | - |
| 08 Jan 2024 | 0.6125 | 0.6125 | 0.5990 | 0.5990 | 0.5990 | - |
| 05 Jan 2024 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | - |
| 04 Jan 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
| 03 Jan 2024 | 0.6465 | 0.6550 | 0.6465 | 0.6550 | 0.6550 | - |
| 02 Jan 2024 | 0.6435 | 0.6915 | 0.6435 | 0.6915 | 0.6915 | 36 |
| 29 Dec 2023 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | - |
| 28 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 27 Dec 2023 | 0.7000 | 0.7140 | 0.7000 | 0.7140 | 0.7140 | - |
| 22 Dec 2023 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 21 Dec 2023 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | - |
| 20 Dec 2023 | 0.6435 | 0.6695 | 0.6435 | 0.6695 | 0.6695 | - |
| 19 Dec 2023 | 0.6115 | 0.6235 | 0.6115 | 0.6235 | 0.6235 | - |
| 18 Dec 2023 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
| 15 Dec 2023 | 0.6165 | 0.6345 | 0.6165 | 0.6240 | 0.6240 | 600 |
| 14 Dec 2023 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 13 Dec 2023 | 0.6105 | 0.6190 | 0.6105 | 0.6190 | 0.6190 | - |
| 12 Dec 2023 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
| 11 Dec 2023 | 0.6450 | 0.6450 | 0.6430 | 0.6430 | 0.6430 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.