Solteq Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.37	0.40	0.37	0.40	0.40	4.50%	35,023
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-1.05%	11,905
Mar 5, 2026	0.37	0.40	0.37	0.38	0.38	3.52%	85,290
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	2.50%	28,686
Mar 3, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	33,037
Mar 2, 2026	0.39	0.39	0.38	0.38	0.38	-5.06%	36,865
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	0.25%	10,043
Feb 26, 2026	0.40	0.42	0.39	0.39	0.39	-4.83%	21,384
Feb 25, 2026	0.40	0.42	0.39	0.41	0.41	4.02%	65,709
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	1,951
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-	2,235
Feb 20, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	9,157
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	7,987
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	7,040
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	3,379
Feb 16, 2026	0.40	0.41	0.40	0.41	0.41	-0.49%	34,030
Feb 13, 2026	0.40	0.41	0.40	0.41	0.41	-	57,435
Feb 12, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	34,209
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	4,546
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	462
Feb 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.84%	10,570
Feb 6, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	2,499
Feb 5, 2026	0.42	0.43	0.42	0.42	0.42	-2.55%	29,859
Feb 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	20,130
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	1.85%	9,325
Feb 2, 2026	0.44	0.44	0.42	0.43	0.43	-1.82%	10,429
Jan 30, 2026	0.44	0.45	0.44	0.44	0.44	0.46%	5,333
Jan 29, 2026	0.46	0.47	0.44	0.44	0.44	-4.78%	66,266
Jan 28, 2026	0.47	0.48	0.43	0.46	0.46	-	82,513
Jan 27, 2026	0.49	0.49	0.43	0.46	0.46	-5.15%	59,305
Jan 26, 2026	0.45	0.51	0.45	0.49	0.49	8.02%	116,083
Jan 23, 2026	0.41	0.45	0.41	0.45	0.45	11.97%	86,482
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	4,990
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	1,514
Jan 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.46%	4,070
Jan 19, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	15,924
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	0.50%	4,084
Jan 15, 2026	0.41	0.43	0.40	0.40	0.40	-0.25%	30,760
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	3,705
Jan 13, 2026	0.41	0.42	0.40	0.40	0.40	-	2,924
Jan 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.94%	5,079
Jan 9, 2026	0.41	0.42	0.41	0.41	0.41	-	3,225
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	0.49%	2,253
Jan 7, 2026	0.41	0.42	0.41	0.41	0.41	-	31,278
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-	26,049
Jan 2, 2026	0.42	0.43	0.40	0.41	0.41	-0.97%	27,240
Dec 30, 2025	0.40	0.44	0.40	0.41	0.41	2.22%	72,931
Dec 29, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	126,015
Dec 23, 2025	0.40	0.41	0.39	0.41	0.41	3.54%	31,712
Dec 22, 2025	0.41	0.41	0.39	0.40	0.40	-3.18%	74,579
Dec 19, 2025	0.42	0.42	0.41	0.41	0.41	-2.15%	19,762
Dec 18, 2025	0.41	0.42	0.41	0.42	0.42	1.95%	38,274
Dec 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.44%	44,811
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	-0.72%	17,402
Dec 15, 2025	0.44	0.44	0.42	0.42	0.42	-2.56%	11,868
Dec 12, 2025	0.43	0.44	0.43	0.43	0.43	-	25,093
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	0.94%	13,688
Dec 10, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	23,969
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-0.70%	14,719
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	15,523
Dec 5, 2025	0.43	0.44	0.43	0.43	0.43	0.70%	5,128
Dec 4, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	12,564
Dec 3, 2025	0.44	0.46	0.43	0.44	0.44	0.92%	16,583
Dec 2, 2025	0.44	0.44	0.43	0.44	0.44	0.23%	21,114
Dec 1, 2025	0.43	0.44	0.43	0.44	0.44	0.23%	6,950
Nov 28, 2025	0.43	0.44	0.43	0.43	0.43	0.93%	9,466
Nov 27, 2025	0.44	0.44	0.43	0.43	0.43	-0.23%	17,987
Nov 26, 2025	0.45	0.45	0.43	0.43	0.43	-3.15%	7,100
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	-0.89%	6,088
Nov 24, 2025	0.45	0.45	0.44	0.45	0.45	-	3,227
Nov 21, 2025	0.45	0.45	0.44	0.45	0.45	-0.44%	28,860
Nov 20, 2025	0.46	0.46	0.45	0.45	0.45	-0.88%	4,311
Nov 19, 2025	0.45	0.46	0.44	0.46	0.46	0.22%	9,548
Nov 18, 2025	0.46	0.46	0.45	0.45	0.45	-1.30%	3,260
Nov 17, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	10,930
Nov 14, 2025	0.46	0.49	0.45	0.47	0.47	1.29%	11,955
Nov 13, 2025	0.46	0.46	0.46	0.46	0.46	1.53%	12,466
Nov 12, 2025	0.46	0.46	0.45	0.46	0.46	-	14,563
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-2.14%	16,714
Nov 10, 2025	0.46	0.47	0.45	0.47	0.47	0.65%	11,812
Nov 7, 2025	0.46	0.47	0.45	0.46	0.46	-1.07%	9,829
Nov 6, 2025	0.46	0.47	0.46	0.47	0.47	3.99%	7,188
Nov 5, 2025	0.48	0.48	0.45	0.45	0.45	-1.96%	13,980
Nov 4, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	28,709
Nov 3, 2025	0.46	0.47	0.46	0.47	0.47	2.40%	14,173
Oct 31, 2025	0.48	0.48	0.46	0.46	0.46	-4.18%	26,530
Oct 30, 2025	0.49	0.49	0.47	0.48	0.48	-3.82%	9,908
Oct 29, 2025	0.55	0.55	0.45	0.50	0.50	-11.07%	103,057
Oct 28, 2025	0.56	0.57	0.55	0.56	0.56	-0.36%	10,969
Oct 27, 2025	0.56	0.57	0.56	0.56	0.56	0.36%	9,615
Oct 24, 2025	0.55	0.56	0.55	0.56	0.56	1.45%	4,458
Oct 23, 2025	0.56	0.56	0.55	0.55	0.55	-1.43%	5,873
Oct 22, 2025	0.56	0.56	0.55	0.56	0.56	-0.71%	11,876
Oct 21, 2025	0.56	0.57	0.55	0.56	0.56	0.71%	7,010
Oct 20, 2025	0.57	0.57	0.55	0.56	0.56	-0.71%	1,902
Oct 17, 2025	0.56	0.57	0.56	0.56	0.56	-1.05%	5,148
Oct 16, 2025	0.57	0.57	0.55	0.57	0.57	0.35%	3,510
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	2.16%	158
Oct 14, 2025	0.56	0.57	0.55	0.56	0.56	-0.71%	5,028
Oct 13, 2025	0.58	0.58	0.56	0.56	0.56	0.72%	4,730