Solteq Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.35	0.35	0.35	0.35	-	-	200
Apr 28, 2026	0.35	0.35	0.34	0.35	0.35	0.87%	333
Apr 27, 2026	0.35	0.35	0.34	0.34	0.34	2.38%	12,227
Apr 24, 2026	0.33	0.34	0.33	0.34	0.34	1.82%	571
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	32,872
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	70,717
Apr 21, 2026	0.35	0.35	0.33	0.33	0.33	-3.78%	19,077
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-0.58%	23,472
Apr 17, 2026	0.34	0.35	0.33	0.35	0.35	0.87%	17,921
Apr 16, 2026	0.34	0.36	0.33	0.34	0.34	0.88%	26,289
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	0.89%	9,825
Apr 14, 2026	0.34	0.34	0.31	0.34	0.34	-2.03%	12,643
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.71%	12,874
Apr 10, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	5,390
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	12,439
Apr 8, 2026	0.35	0.36	0.34	0.35	0.35	-4.63%	40,833
Apr 7, 2026	0.37	0.37	0.35	0.37	0.37	-0.54%	31,992
Apr 2, 2026	0.37	0.37	0.36	0.37	0.37	0.54%	28,963
Apr 1, 2026	0.36	0.37	0.36	0.37	0.37	-0.54%	4,036
Mar 31, 2026	0.36	0.37	0.35	0.37	0.37	2.50%	14,413
Mar 30, 2026	0.37	0.37	0.36	0.36	0.36	-3.74%	9,199
Mar 27, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	10,149
Mar 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.84%	29,469
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	10,225
Mar 24, 2026	0.40	0.40	0.38	0.39	0.39	-2.75%	12,496
Mar 23, 2026	0.41	0.41	0.36	0.40	0.40	-2.20%	17,220
Mar 20, 2026	0.40	0.43	0.39	0.41	0.41	2.76%	9,631
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	2,138
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.91%	4,081
Mar 17, 2026	0.43	0.45	0.41	0.41	0.41	-1.44%	536
Mar 16, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	21,271
Mar 13, 2026	0.40	0.41	0.40	0.41	0.41	1.74%	6,592
Mar 12, 2026	0.39	0.41	0.39	0.40	0.40	6.35%	22,406
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.83%	8,070
Mar 10, 2026	0.40	0.40	0.38	0.39	0.39	-1.52%	7,096
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