Saule Technologies S.A. (WSE:SLT)
Poland
· Delayed Price · Currency is PLN 1.350
0.00 (0.00%)
At close: Jun 3, 2025
Saule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | - | 29,416 |
| Jun 2, 2025 | 1.49 | 1.49 | 1.31 | 1.35 | 1.35 | -10.00% | 32,394 |
| May 30, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 8,662 |
| May 29, 2025 | 1.40 | 1.47 | 1.37 | 1.47 | 1.47 | 5.00% | 12,637 |
| May 28, 2025 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 14,956 |
| May 27, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 14,519 |
| May 26, 2025 | 1.36 | 1.43 | 1.33 | 1.36 | 1.36 | - | 42,827 |
| May 23, 2025 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 31,620 |
| May 22, 2025 | 1.49 | 1.50 | 1.27 | 1.33 | 1.33 | -10.74% | 147,084 |
| May 21, 2025 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 44,480 |
| May 20, 2025 | 1.69 | 1.69 | 1.44 | 1.50 | 1.50 | -11.76% | 173,484 |
| May 19, 2025 | 1.69 | 2.02 | 1.56 | 1.70 | 1.70 | 20.57% | 363,722 |
| May 16, 2025 | 1.56 | 1.56 | 1.40 | 1.41 | 1.41 | -9.62% | 85,414 |
| May 15, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | - | 9,380 |
| May 14, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -1.89% | 58,816 |
| May 13, 2025 | 1.50 | 1.60 | 1.47 | 1.59 | 1.59 | 1.92% | 24,260 |
| May 12, 2025 | 1.67 | 1.67 | 1.42 | 1.56 | 1.56 | -8.24% | 162,715 |
| May 9, 2025 | 1.73 | 1.74 | 1.60 | 1.70 | 1.70 | -5.29% | 72,866 |
| May 8, 2025 | 1.80 | 1.97 | 1.74 | 1.80 | 1.80 | -2.97% | 33,197 |
| May 7, 2025 | 1.83 | 1.88 | 1.76 | 1.85 | 1.85 | -1.60% | 18,242 |
| May 6, 2025 | 1.87 | 1.88 | 1.82 | 1.88 | 1.88 | -0.79% | 4,019 |
| May 5, 2025 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | 4.12% | 14,923 |
| May 2, 2025 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 0.55% | 7,258 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.68 | 1.81 | 1.81 | -2.95% | 66,892 |
| Apr 29, 2025 | 1.81 | 1.98 | 1.74 | 1.87 | 1.87 | -2.86% | 35,945 |
| Apr 28, 2025 | 1.81 | 1.92 | 1.76 | 1.92 | 1.92 | 6.67% | 10,280 |
| Apr 25, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 2,439 |
| Apr 24, 2025 | 1.81 | 1.87 | 1.67 | 1.79 | 1.79 | -4.02% | 37,378 |
| Apr 23, 2025 | 1.80 | 1.87 | 1.78 | 1.87 | 1.87 | 5.07% | 14,046 |
| Apr 22, 2025 | 1.82 | 1.87 | 1.72 | 1.78 | 1.78 | -2.47% | 15,213 |
| Apr 17, 2025 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 1.39% | 4,031 |
| Apr 16, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 1,379 |
| Apr 15, 2025 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 0.83% | 9,199 |
| Apr 14, 2025 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | 1.69% | 5,737 |
| Apr 11, 2025 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.80% | 9,062 |
| Apr 10, 2025 | 1.80 | 1.90 | 1.77 | 1.84 | 1.84 | 4.25% | 20,244 |
| Apr 9, 2025 | 1.75 | 1.80 | 1.73 | 1.77 | 1.77 | -0.84% | 6,540 |
| Apr 8, 2025 | 1.86 | 1.95 | 1.50 | 1.78 | 1.78 | -5.57% | 52,195 |
| Apr 7, 2025 | 1.99 | 1.99 | 1.81 | 1.89 | 1.89 | -5.28% | 9,209 |
| Apr 4, 2025 | 2.00 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 6,131 |
| Apr 3, 2025 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | -0.99% | 7,084 |
| Apr 2, 2025 | 2.00 | 2.03 | 1.93 | 2.02 | 2.02 | 1.25% | 8,831 |
| Apr 1, 2025 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 4.72% | 10,112 |
| Mar 31, 2025 | 1.99 | 2.00 | 1.91 | 1.91 | 1.91 | -4.75% | 2,373 |
| Mar 28, 2025 | 1.93 | 2.03 | 1.90 | 2.00 | 2.00 | 2.04% | 4,931 |
| Mar 27, 2025 | 1.97 | 1.98 | 1.83 | 1.96 | 1.96 | -0.51% | 6,999 |
| Mar 26, 2025 | 1.93 | 2.00 | 1.90 | 1.97 | 1.97 | -1.50% | 5,467 |
| Mar 25, 2025 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | -1.96% | 8,887 |
| Mar 24, 2025 | 2.00 | 2.08 | 1.96 | 2.04 | 2.04 | -1.92% | 4,030 |
| Mar 21, 2025 | 2.09 | 2.13 | 2.03 | 2.08 | 2.08 | -0.48% | 5,687 |
| Mar 20, 2025 | 2.14 | 2.14 | 2.02 | 2.09 | 2.09 | -2.34% | 18,554 |
| Mar 19, 2025 | 2.15 | 2.15 | 2.01 | 2.14 | 2.14 | 1.90% | 52,567 |
| Mar 18, 2025 | 1.91 | 2.15 | 1.82 | 2.10 | 2.10 | 5.00% | 96,315 |
| Mar 17, 2025 | 1.89 | 2.03 | 1.86 | 2.00 | 2.00 | 5.82% | 16,176 |
| Mar 14, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 1.61% | 4,759 |
| Mar 13, 2025 | 1.81 | 1.87 | 1.75 | 1.86 | 1.86 | 0.81% | 4,874 |
| Mar 12, 2025 | 1.86 | 1.89 | 1.75 | 1.85 | 1.85 | -0.54% | 9,613 |
| Mar 11, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.06% | 4,294 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -1.37% | 14,919 |
| Mar 7, 2025 | 1.89 | 1.99 | 1.80 | 1.83 | 1.83 | -5.93% | 26,530 |
| Mar 6, 2025 | 1.99 | 1.99 | 1.85 | 1.94 | 1.94 | -2.02% | 10,425 |
| Mar 5, 2025 | 1.89 | 1.99 | 1.88 | 1.98 | 1.98 | 2.06% | 6,426 |
| Mar 4, 2025 | 1.89 | 1.99 | 1.86 | 1.94 | 1.94 | -2.27% | 18,681 |
| Mar 3, 2025 | 2.14 | 2.18 | 1.91 | 1.99 | 1.99 | -7.24% | 33,857 |
| Feb 28, 2025 | 2.16 | 2.19 | 1.96 | 2.14 | 2.14 | 0.47% | 46,516 |
| Feb 27, 2025 | 1.84 | 2.20 | 1.73 | 2.13 | 2.13 | 15.76% | 142,583 |
| Feb 26, 2025 | 1.88 | 1.98 | 1.75 | 1.84 | 1.84 | -2.13% | 28,638 |
| Feb 25, 2025 | 2.01 | 2.07 | 1.85 | 1.88 | 1.88 | -6.47% | 19,697 |
| Feb 24, 2025 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -3.83% | 2,837 |
| Feb 21, 2025 | 2.18 | 2.18 | 2.01 | 2.09 | 2.09 | -4.13% | 21,549 |
| Feb 20, 2025 | 2.20 | 2.30 | 2.10 | 2.18 | 2.18 | -0.91% | 27,293 |
| Feb 19, 2025 | 2.20 | 2.25 | 2.00 | 2.20 | 2.20 | 0.92% | 40,321 |
| Feb 18, 2025 | 2.18 | 2.28 | 2.10 | 2.18 | 2.18 | - | 67,325 |
| Feb 17, 2025 | 2.09 | 2.20 | 2.07 | 2.18 | 2.18 | 5.31% | 51,416 |
| Feb 14, 2025 | 1.95 | 2.08 | 1.85 | 2.07 | 2.07 | 6.15% | 41,343 |
| Feb 13, 2025 | 2.29 | 2.29 | 1.84 | 1.95 | 1.95 | -11.36% | 134,683 |
| Feb 12, 2025 | 1.99 | 2.30 | 1.99 | 2.20 | 2.20 | 10.28% | 148,816 |
| Feb 11, 2025 | 1.80 | 2.16 | 1.80 | 2.00 | 2.00 | 11.45% | 154,467 |
| Feb 10, 2025 | 1.60 | 1.84 | 1.56 | 1.79 | 1.79 | 11.87% | 68,988 |
| Feb 7, 2025 | 1.60 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 18,691 |
| Feb 6, 2025 | 1.60 | 1.65 | 1.53 | 1.55 | 1.55 | -2.52% | 61,469 |
| Feb 5, 2025 | 1.44 | 1.59 | 1.43 | 1.59 | 1.59 | 6.00% | 46,730 |
| Feb 4, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 12,308 |
| Feb 3, 2025 | 1.57 | 1.64 | 1.43 | 1.50 | 1.50 | -4.15% | 96,470 |
| Jan 31, 2025 | 1.38 | 1.57 | 1.32 | 1.57 | 1.57 | 13.82% | 134,828 |
| Jan 30, 2025 | 1.28 | 1.38 | 1.26 | 1.38 | 1.38 | 9.13% | 60,897 |
| Jan 29, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 11,322 |
| Jan 28, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 5,613 |
| Jan 27, 2025 | 1.29 | 1.29 | 1.17 | 1.22 | 1.22 | -5.43% | 21,947 |
| Jan 24, 2025 | 1.19 | 1.29 | 1.15 | 1.29 | 1.29 | 8.86% | 39,341 |
| Jan 23, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.84% | 4,699 |
| Jan 22, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 0.42% | 28,934 |
| Jan 21, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | - | 5,365 |
| Jan 20, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 10,597 |
| Jan 17, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 11,147 |
| Jan 16, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -0.42% | 20,257 |
| Jan 15, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 9,509 |
| Jan 14, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 7,592 |
| Jan 13, 2025 | 1.20 | 1.25 | 1.15 | 1.24 | 1.24 | 3.35% | 17,506 |
| Jan 10, 2025 | 1.23 | 1.29 | 1.14 | 1.20 | 1.20 | -0.42% | 25,052 |