Solwers Oyj (HEL:SOLWERS)
Finland · Delayed Price · Currency is EUR 1.540
-0.090 (-5.52%)
At close: Aug 28, 2026
Solwers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.60 | 1.74 | 1.60 | 1.63 | 1.63 | - | 35,362 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -4.12% | 19,644 |
| Aug 24, 2026 | 1.61 | 1.74 | 1.60 | 1.70 | 1.70 | 7.94% | 26,400 |
| Aug 21, 2026 | 1.42 | 1.59 | 1.42 | 1.58 | 1.58 | 8.25% | 25,103 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.31 | 1.46 | 1.46 | -2.68% | 34,368 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -4.78% | 15,823 |
| Aug 18, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 22,228 |
| Aug 17, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 0.32% | 4,403 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 1 |
| Aug 13, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 8,681 |
| Aug 12, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 6,917 |
| Aug 11, 2026 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 5,664 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.82% | 2 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.48 | 1.60 | 1.60 | 1.59% | 28,608 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 3,417 |
| Aug 4, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -2.48% | 2,517 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -2.12% | 16,505 |
| Jul 31, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | - | 1,643 |
| Jul 30, 2026 | 1.60 | 1.65 | 1.56 | 1.65 | 1.65 | - | 13,055 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,031 |
| Jul 28, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 25,450 |
| Jul 27, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.90% | 6,616 |
| Jul 24, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.91% | 2,344 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -0.90% | 599 |
| Jul 22, 2026 | 1.66 | 1.70 | 1.55 | 1.66 | 1.66 | 2.47% | 11,952 |
| Jul 21, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -3.57% | 2,220 |
| Jul 20, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 7,644 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 282 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 9,539 |
| Jul 14, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | - | 1,798 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 60 |
| Jul 10, 2026 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 9,282 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -2.38% | 6,068 |
| Jul 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 981 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 1,744 |
| Jul 3, 2026 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 2.94% | 5,561 |
| Jul 2, 2026 | 1.54 | 1.70 | 1.50 | 1.70 | 1.70 | 8.97% | 42,605 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -3.41% | 3,982 |
| Jun 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.62% | 1,000 |
| Jun 29, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -3.85% | 2,900 |
| Jun 26, 2026 | 1.61 | 1.79 | 1.61 | 1.69 | 1.69 | 3.68% | 68,437 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 10,913 |
| Jun 24, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | -2.02% | 11,086 |
| Jun 23, 2026 | 1.71 | 1.74 | 1.66 | 1.74 | 1.74 | -1.14% | 6,585 |
| Jun 22, 2026 | 1.70 | 1.76 | 1.67 | 1.76 | 1.76 | -0.85% | 1,774 |
| Jun 18, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -9.00% | 6,944 |
| Jun 17, 2026 | 1.96 | 1.96 | 1.84 | 1.95 | 1.95 | -0.26% | 16,763 |
| Jun 16, 2026 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | -2.50% | 11,014 |
| Jun 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 90 |
| Jun 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.78% | 2,062 |