Solar A/S (SOLAR-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 09:07AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 329.50 | 332.00 | 329.50 | 332.00 | 332.00 | 994 |
| May 03, 2024 | 327.50 | 332.50 | 318.00 | 327.00 | 327.00 | 26,706 |
| May 02, 2024 | 326.50 | 335.50 | 318.00 | 326.50 | 326.50 | 23,505 |
| May 01, 2024 | 330.00 | 333.00 | 328.50 | 330.50 | 330.50 | 19,553 |
| Apr 30, 2024 | 330.50 | 332.00 | 328.00 | 328.00 | 328.00 | 7,834 |
| Apr 29, 2024 | 324.50 | 330.00 | 322.50 | 330.00 | 330.00 | 18,560 |
| Apr 26, 2024 | 309.50 | 324.50 | 309.50 | 322.50 | 322.50 | 21,969 |
| Apr 25, 2024 | 313.50 | 316.00 | 309.00 | 309.50 | 309.50 | 12,270 |
| Apr 24, 2024 | 319.00 | 319.50 | 312.50 | 312.50 | 312.50 | 9,825 |
| Apr 23, 2024 | 316.00 | 318.50 | 313.00 | 318.50 | 318.50 | 15,260 |
| Apr 22, 2024 | 315.00 | 319.00 | 311.50 | 316.00 | 316.00 | 14,124 |
| Apr 19, 2024 | 312.00 | 315.00 | 310.00 | 314.50 | 314.50 | 8,467 |
| Apr 18, 2024 | 314.00 | 316.00 | 310.50 | 311.50 | 311.50 | 9,726 |
| Apr 17, 2024 | 314.00 | 318.50 | 314.00 | 314.00 | 314.00 | 10,715 |
| Apr 16, 2024 | 322.00 | 322.50 | 313.00 | 314.00 | 314.00 | 27,896 |
| Apr 15, 2024 | 320.50 | 326.00 | 320.50 | 321.50 | 321.50 | 10,038 |
| Apr 12, 2024 | 328.50 | 332.00 | 322.50 | 322.50 | 322.50 | 16,551 |
| Apr 11, 2024 | 326.00 | 330.50 | 323.50 | 327.00 | 327.00 | 15,490 |
| Apr 10, 2024 | 327.50 | 334.50 | 322.00 | 324.00 | 324.00 | 16,244 |
| Apr 09, 2024 | 321.50 | 329.50 | 321.50 | 324.00 | 324.00 | 9,579 |
| Apr 08, 2024 | 323.00 | 325.00 | 320.50 | 321.50 | 321.50 | 13,988 |
| Apr 05, 2024 | 324.00 | 325.50 | 320.50 | 323.00 | 323.00 | 20,406 |
| Apr 04, 2024 | 330.00 | 331.50 | 324.00 | 324.00 | 324.00 | 14,473 |
| Apr 03, 2024 | 326.00 | 332.50 | 325.00 | 328.50 | 328.50 | 14,014 |
| Apr 02, 2024 | 334.00 | 334.50 | 324.50 | 324.50 | 324.50 | 21,937 |
| Mar 27, 2024 | 331.00 | 334.00 | 328.00 | 332.50 | 332.50 | 11,470 |
| Mar 26, 2024 | 328.50 | 330.50 | 327.50 | 329.00 | 329.00 | 10,905 |
| Mar 25, 2024 | 331.50 | 332.00 | 326.00 | 328.50 | 328.50 | 11,149 |
| Mar 22, 2024 | 323.00 | 331.50 | 323.00 | 330.00 | 330.00 | 23,852 |
| Mar 21, 2024 | 325.50 | 327.00 | 320.00 | 323.50 | 323.50 | 27,891 |
| Mar 20, 2024 | 325.00 | 325.00 | 317.00 | 324.00 | 324.00 | 35,474 |
| Mar 19, 2024 | 331.50 | 332.00 | 318.00 | 324.00 | 324.00 | 43,002 |
| Mar 18, 2024 | 339.50 | 345.00 | 329.50 | 330.50 | 330.50 | 54,490 |
| Mar 18, 2024 | 30 Dividend | |||||
| Mar 15, 2024 | 358.50 | 367.50 | 357.50 | 365.50 | 335.50 | 29,668 |
| Mar 14, 2024 | 364.00 | 364.00 | 358.50 | 358.50 | 329.07 | 17,342 |
| Mar 13, 2024 | 360.00 | 364.00 | 358.50 | 363.00 | 333.21 | 19,284 |
| Mar 12, 2024 | 361.00 | 363.00 | 358.00 | 360.00 | 330.45 | 14,910 |
| Mar 11, 2024 | 357.50 | 360.50 | 353.00 | 359.50 | 329.99 | 20,920 |
| Mar 08, 2024 | 352.50 | 360.00 | 351.00 | 358.00 | 328.62 | 26,580 |
| Mar 07, 2024 | 356.50 | 357.00 | 350.50 | 353.00 | 324.03 | 22,751 |
| Mar 06, 2024 | 364.50 | 366.00 | 350.50 | 357.00 | 327.70 | 39,661 |
| Mar 05, 2024 | 374.00 | 374.50 | 362.50 | 364.50 | 334.58 | 35,417 |
| Mar 04, 2024 | 380.00 | 382.00 | 374.00 | 374.00 | 343.30 | 14,776 |
| Mar 01, 2024 | 378.00 | 382.00 | 377.50 | 380.00 | 348.81 | 23,955 |
| Feb 29, 2024 | 384.00 | 387.00 | 376.50 | 376.50 | 345.60 | 28,925 |
| Feb 28, 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 353.40 | 14,393 |
| Feb 27, 2024 | 393.00 | 396.50 | 391.00 | 392.50 | 360.28 | 14,064 |
| Feb 26, 2024 | 391.50 | 395.50 | 390.00 | 393.00 | 360.74 | 15,476 |
| Feb 23, 2024 | 388.00 | 396.50 | 385.00 | 395.50 | 363.04 | 15,235 |
| Feb 22, 2024 | 390.00 | 391.00 | 385.00 | 387.00 | 355.24 | 6,412 |
| Feb 21, 2024 | 390.00 | 390.50 | 382.50 | 388.50 | 356.61 | 9,499 |
| Feb 20, 2024 | 390.50 | 391.00 | 383.00 | 385.50 | 353.86 | 8,904 |
| Feb 19, 2024 | 389.50 | 391.00 | 384.50 | 391.00 | 358.91 | 26,678 |
| Feb 16, 2024 | 385.00 | 393.00 | 385.00 | 390.00 | 357.99 | 29,006 |
| Feb 15, 2024 | 377.00 | 384.50 | 377.00 | 384.50 | 352.94 | 18,917 |
| Feb 14, 2024 | 376.00 | 378.00 | 372.00 | 377.00 | 346.06 | 12,189 |
| Feb 13, 2024 | 375.00 | 378.00 | 372.50 | 375.50 | 344.68 | 18,227 |
| Feb 12, 2024 | 379.50 | 383.50 | 371.50 | 375.00 | 344.22 | 22,987 |
| Feb 09, 2024 | 382.00 | 382.00 | 373.00 | 378.50 | 347.43 | 30,347 |
| Feb 08, 2024 | 382.00 | 388.50 | 374.00 | 383.00 | 351.56 | 31,108 |
| Feb 07, 2024 | 368.00 | 384.00 | 365.00 | 380.00 | 348.81 | 47,658 |
| Feb 06, 2024 | 355.00 | 369.50 | 353.50 | 367.00 | 336.88 | 63,479 |
| Feb 05, 2024 | 400.00 | 401.00 | 348.00 | 349.50 | 320.81 | 193,830 |
| Feb 02, 2024 | 459.50 | 460.50 | 396.00 | 399.50 | 366.71 | 56,811 |
| Feb 01, 2024 | 450.00 | 460.00 | 442.00 | 457.50 | 419.95 | 14,026 |
| Jan 31, 2024 | 453.50 | 453.50 | 449.00 | 449.50 | 412.61 | 18,512 |
| Jan 30, 2024 | 461.50 | 461.50 | 452.50 | 452.50 | 415.36 | 22,884 |
| Jan 29, 2024 | 464.50 | 464.50 | 456.50 | 460.00 | 422.24 | 17,069 |
| Jan 26, 2024 | 466.50 | 466.50 | 460.50 | 464.50 | 426.37 | 23,371 |
| Jan 25, 2024 | 462.00 | 467.00 | 459.50 | 466.50 | 428.21 | 11,882 |
| Jan 24, 2024 | 457.00 | 463.00 | 453.00 | 461.00 | 423.16 | 38,177 |
| Jan 23, 2024 | 457.00 | 457.00 | 451.00 | 451.00 | 413.98 | 8,771 |
| Jan 22, 2024 | 452.00 | 458.50 | 451.50 | 455.50 | 418.11 | 9,721 |
| Jan 19, 2024 | 456.50 | 456.50 | 449.00 | 450.50 | 413.52 | 10,668 |
| Jan 18, 2024 | 452.00 | 457.00 | 450.50 | 456.00 | 418.57 | 16,684 |
| Jan 17, 2024 | 456.50 | 456.50 | 450.00 | 453.00 | 415.82 | 8,602 |
| Jan 16, 2024 | 465.50 | 465.50 | 457.50 | 458.00 | 420.41 | 14,127 |
| Jan 15, 2024 | 471.00 | 472.00 | 467.00 | 467.50 | 429.13 | 6,161 |
| Jan 12, 2024 | 472.50 | 478.50 | 465.50 | 478.50 | 439.23 | 13,811 |
| Jan 11, 2024 | 475.50 | 475.50 | 465.00 | 465.00 | 426.83 | 8,449 |
| Jan 10, 2024 | 467.00 | 472.50 | 462.50 | 472.00 | 433.26 | 9,735 |
| Jan 09, 2024 | 466.50 | 469.50 | 461.50 | 463.50 | 425.46 | 11,705 |
| Jan 08, 2024 | 474.00 | 474.00 | 462.00 | 466.00 | 427.75 | 15,910 |
| Jan 05, 2024 | 478.50 | 479.00 | 471.50 | 474.00 | 435.09 | 23,445 |
| Jan 04, 2024 | 465.00 | 478.50 | 464.50 | 476.00 | 436.93 | 13,866 |
| Jan 03, 2024 | 469.50 | 469.50 | 460.50 | 464.00 | 425.92 | 9,404 |
| Jan 02, 2024 | 475.00 | 475.00 | 462.00 | 467.50 | 429.13 | 11,407 |
| Dec 29, 2023 | 464.00 | 469.00 | 460.00 | 465.00 | 426.83 | 12,699 |
| Dec 28, 2023 | 463.00 | 464.00 | 456.50 | 461.50 | 423.62 | 11,268 |
| Dec 27, 2023 | 454.00 | 462.00 | 452.50 | 462.00 | 424.08 | 10,287 |
| Dec 22, 2023 | 462.50 | 464.50 | 454.00 | 458.00 | 420.41 | 7,787 |
| Dec 21, 2023 | 464.00 | 464.00 | 458.50 | 463.00 | 425.00 | 13,373 |
| Dec 20, 2023 | 459.00 | 465.00 | 459.00 | 461.50 | 423.62 | 11,716 |
| Dec 19, 2023 | 457.00 | 463.00 | 457.00 | 459.00 | 421.33 | 3,899 |
| Dec 18, 2023 | 462.50 | 463.00 | 455.50 | 457.00 | 419.49 | 7,003 |
| Dec 15, 2023 | 453.50 | 465.50 | 453.50 | 465.50 | 427.29 | 12,499 |
| Dec 14, 2023 | 437.00 | 454.50 | 437.00 | 454.50 | 417.19 | 15,122 |
| Dec 13, 2023 | 431.50 | 440.00 | 431.50 | 435.00 | 399.30 | 8,881 |
| Dec 12, 2023 | 440.50 | 440.50 | 431.50 | 433.50 | 397.92 | 7,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.