SLMT Historical Prices
Solmate Infrastructure Public Limited Company Class B Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
84.00
Period low
2.79
Period change
-95.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.25 | 3.25 | 2.79 | 2.88 | -11.38% | 70,856 |
| Nov 4, 2026 | 3.23 | 3.29 | 3.17 | 3.25 | +5.18% | 20,071 |
| Nov 3, 2026 | 2.81 | 3.11 | 2.81 | 3.09 | +7.29% | 30,002 |
| Nov 2, 2026 | 3.10 | 3.32 | 2.83 | 2.88 | -9.15% | 27,464 |
| Oct 30, 2026 | 3.26 | 3.40 | 2.99 | 3.17 | -6.76% | 135,160 |
| Oct 29, 2026 | 3.66 | 3.76 | 3.37 | 3.40 | -10.53% | 63,416 |
| Oct 28, 2026 | 3.33 | 3.80 | 3.31 | 3.80 | +13.77% | 102,901 |
| Oct 27, 2026 | 3.20 | 3.48 | 3.06 | 3.34 | +4.37% | 66,415 |
| Oct 26, 2026 | 3.16 | 3.24 | 3.13 | 3.20 | -1.84% | 10,169 |
| Oct 23, 2026 | 3.15 | 3.26 | 3.06 | 3.26 | +2.19% | 10,386 |
| Oct 22, 2026 | 3.10 | 3.24 | 3.10 | 3.19 | -0.31% | 84,745 |
| Oct 21, 2026 | 2.89 | 3.29 | 2.89 | 3.20 | +11.11% | 66,461 |
| Oct 20, 2026 | 2.92 | 3.12 | 2.83 | 2.88 | -1.03% | 63,278 |
| Oct 19, 2026 | 2.91 | 2.91 | 2.79 | 2.91 | +2.83% | 34,603 |
| Oct 16, 2026 | 3.07 | 3.17 | 2.79 | 2.83 | -8.71% | 89,247 |
| Oct 15, 2026 | 2.96 | 3.10 | 2.88 | 3.10 | +4.73% | 27,946 |
| Oct 14, 2026 | 3.06 | 3.13 | 2.95 | 2.96 | -5.13% | 45,282 |
| Oct 13, 2026 | 3.20 | 3.26 | 3.12 | 3.12 | -1.58% | 62,860 |
| Oct 12, 2026 | 3.03 | 3.31 | 3.03 | 3.17 | +3.43% | 34,192 |
| Oct 9, 2026 | 3.20 | 3.27 | 2.96 | 3.06 | -3.62% | 231,568 |
| Oct 8, 2026 | 3.39 | 3.44 | 3.05 | 3.18 | -9.14% | 160,800 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.42 | 3.50 | -10.71% | 54,114 |
| Oct 6, 2026 | 4.14 | 4.19 | 3.76 | 3.92 | -0.76% | 154,412 |
| Oct 5, 2026 | 4.40 | 4.53 | 3.90 | 3.95 | -8.78% | 32,089 |
| Oct 2, 2026 | 4.37 | 4.60 | 4.30 | 4.33 | +2.61% | 42,387 |
| Oct 1, 2026 | 4.28 | 4.39 | 4.22 | 4.22 | -4.42% | 66,625 |
| Sep 30, 2026 | 4.72 | 4.95 | 4.31 | 4.42 | -2.32% | 39,240 |
| Sep 29, 2026 | 4.36 | 5.01 | 4.26 | 4.52 | +2.96% | 67,030 |
| Sep 28, 2026 | 4.69 | 4.92 | 4.37 | 4.39 | -8.16% | 79,549 |
| Sep 25, 2026 | 3.99 | 4.79 | 3.80 | 4.78 | +27.13% | 362,147 |
| Sep 24, 2026 | 3.87 | 4.02 | 3.63 | 3.76 | -2.84% | 100,745 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.86 | 3.87 | -8.29% | 108,168 |
| Sep 22, 2026 | 3.98 | 4.54 | 3.86 | 4.22 | +5.76% | 209,017 |
| Sep 21, 2026 | 3.47 | 4.08 | 3.47 | 3.99 | +22.39% | 367,295 |
| Sep 18, 2026 | 3.00 | 3.41 | 2.97 | 3.26 | +11.26% | 664,934 |
| Sep 17, 2026 | 3.18 | 3.25 | 2.93 | 2.93 | -4.25% | 78,793 |
| Sep 16, 2026 | 3.30 | 3.40 | 3.06 | 3.06 | -5.85% | 66,783 |
| Sep 15, 2026 | 3.54 | 3.68 | 3.25 | 3.25 | -8.96% | 34,850 |
| Sep 14, 2026 | 3.68 | 3.68 | 3.52 | 3.57 | +0.56% | 32,106 |
| Sep 11, 2026 | 3.75 | 3.91 | 3.51 | 3.55 | +0.00% | 44,989 |
| Sep 10, 2026 | 3.81 | 3.90 | 3.52 | 3.55 | -4.05% | 39,987 |
| Sep 9, 2026 | 3.75 | 3.85 | 3.70 | 3.70 | -2.37% | 14,509 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | -1.56% | 35,733 |
| Sep 4, 2026 | 3.96 | 4.08 | 3.82 | 3.85 | -2.78% | 23,707 |
| Sep 3, 2026 | 3.84 | 4.06 | 3.80 | 3.96 | +4.21% | 86,344 |
| Sep 2, 2026 | 3.98 | 4.06 | 3.61 | 3.80 | -7.77% | 81,373 |
| Aug 31, 2026 | 4.17 | 4.18 | 4.06 | 4.12 | -1.20% | 16,592 |
| Aug 28, 2026 | 4.50 | 4.69 | 4.17 | 4.17 | -8.35% | 32,510 |
| Aug 27, 2026 | 4.00 | 4.63 | 4.00 | 4.55 | +14.61% | 191,945 |
| Aug 26, 2026 | 4.07 | 4.21 | 3.96 | 3.97 | -5.92% | 58,341 |
| Aug 25, 2026 | 4.23 | 4.30 | 4.09 | 4.22 | +1.44% | 39,992 |
| Aug 24, 2026 | 4.21 | 4.28 | 4.00 | 4.16 | -2.80% | 50,795 |
| Aug 21, 2026 | 4.30 | 4.45 | 4.03 | 4.28 | +1.66% | 86,715 |
| Aug 20, 2026 | 4.31 | 4.31 | 3.90 | 4.21 | -0.36% | 168,322 |
| Aug 19, 2026 | 4.00 | 4.33 | 3.84 | 4.22 | +5.89% | 112,466 |
| Aug 18, 2026 | 3.96 | 4.04 | 3.81 | 3.99 | +0.50% | 14,515 |
| Aug 17, 2026 | 3.99 | 4.13 | 3.91 | 3.97 | -1.73% | 31,469 |
| Aug 14, 2026 | 4.09 | 4.13 | 3.94 | 4.04 | +1.51% | 38,209 |
| Aug 13, 2026 | 4.08 | 4.16 | 3.95 | 3.98 | -0.75% | 15,185 |
| Aug 12, 2026 | 4.14 | 4.14 | 3.95 | 4.01 | +2.56% | 26,010 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.76 | 3.91 | -1.76% | 21,033 |
| Aug 10, 2026 | 4.11 | 4.17 | 3.65 | 3.98 | -1.49% | 55,851 |
| Aug 7, 2026 | 4.51 | 4.51 | 3.75 | 4.04 | -1.22% | 41,593 |
| Aug 6, 2026 | 4.16 | 4.37 | 3.99 | 4.09 | -3.31% | 24,503 |
| Aug 5, 2026 | 4.07 | 4.25 | 3.98 | 4.23 | +1.20% | 40,214 |
| Aug 4, 2026 | 4.32 | 4.38 | 4.13 | 4.18 | -3.02% | 30,554 |
| Aug 3, 2026 | 4.04 | 4.47 | 3.99 | 4.31 | +9.95% | 33,590 |
| Jul 31, 2026 | 4.05 | 4.38 | 3.82 | 3.92 | -3.21% | 41,697 |
| Jul 30, 2026 | 4.04 | 4.14 | 3.70 | 4.05 | +11.57% | 78,620 |
| Jul 29, 2026 | 3.90 | 4.02 | 3.61 | 3.63 | -7.40% | 27,701 |
| Jul 28, 2026 | 4.05 | 4.16 | 3.92 | 3.92 | -3.21% | 32,755 |
| Jul 27, 2026 | 4.00 | 4.19 | 3.82 | 4.05 | +4.65% | 45,206 |
| Jul 24, 2026 | 4.73 | 4.80 | 3.81 | 3.87 | -15.13% | 107,289 |
| Jul 23, 2026 | 5.02 | 5.03 | 4.54 | 4.56 | -9.70% | 105,684 |
| Jul 22, 2026 | 5.00 | 5.18 | 4.94 | 5.05 | -0.98% | 26,941 |
| Jul 21, 2026 | 5.12 | 5.21 | 5.05 | 5.10 | -0.20% | 22,291 |
| Jul 20, 2026 | 5.02 | 5.34 | 4.91 | 5.11 | +0.59% | 89,419 |
| Jul 17, 2026 | 5.14 | 5.48 | 4.99 | 5.08 | -5.75% | 42,324 |
| Jul 16, 2026 | 5.65 | 5.71 | 5.16 | 5.39 | -4.77% | 44,203 |
| Jul 15, 2026 | 5.62 | 5.95 | 5.59 | 5.66 | +1.80% | 34,541 |
| Jul 14, 2026 | 6.30 | 6.50 | 5.41 | 5.56 | -16.14% | 163,217 |
| Jul 13, 2026 | 5.02 | 6.63 | 4.99 | 6.63 | +35.58% | 566,828 |
| Jul 10, 2026 | 5.13 | 5.47 | 4.89 | 4.89 | -5.05% | 224,140 |
| Jul 9, 2026 | 4.88 | 5.20 | 4.86 | 5.15 | +2.39% | 67,947 |
| Jul 8, 2026 | 5.04 | 5.04 | 4.78 | 5.03 | -1.18% | 35,697 |
| Jul 7, 2026 | 5.59 | 5.59 | 5.00 | 5.09 | -5.74% | 28,374 |
| Jul 6, 2026 | 5.16 | 5.45 | 5.05 | 5.40 | +4.65% | 42,181 |
| Jul 2, 2026 | 5.48 | 5.65 | 5.08 | 5.16 | -5.67% | 27,271 |
| Jul 1, 2026 | 4.91 | 5.62 | 4.91 | 5.47 | +8.10% | 56,987 |
| Jun 30, 2026 | 4.97 | 5.15 | 4.76 | 5.06 | +2.85% | 61,812 |
| Jun 29, 2026 | 4.73 | 5.05 | 4.72 | 4.92 | +6.26% | 31,690 |
| Jun 26, 2026 | 4.71 | 4.88 | 4.50 | 4.63 | -1.91% | 49,711 |
| Jun 25, 2026 | 5.05 | 5.18 | 4.66 | 4.72 | -5.98% | 29,174 |
| Jun 24, 2026 | 5.47 | 5.66 | 4.82 | 5.02 | -7.55% | 66,411 |
| Jun 23, 2026 | 5.10 | 5.60 | 5.10 | 5.43 | +3.23% | 76,261 |
| Jun 22, 2026 | 5.61 | 5.99 | 5.25 | 5.26 | -8.36% | 52,390 |
| Jun 18, 2026 | 6.22 | 6.28 | 5.50 | 5.74 | -4.33% | 192,074 |
| Jun 17, 2026 | 5.97 | 6.44 | 5.78 | 6.00 | -1.15% | 102,359 |
| Jun 16, 2026 | 5.51 | 6.95 | 5.39 | 6.07 | +8.39% | 189,867 |
| Jun 15, 2026 | 4.85 | 6.37 | 4.61 | 5.60 | +27.56% | 527,995 |
| Jun 12, 2026 | 4.93 | 5.10 | 4.28 | 4.39 | -9.11% | 125,839 |
| Jun 11, 2026 | 5.03 | 5.40 | 4.80 | 4.83 | -3.98% | 209,385 |
| Jun 10, 2026 | 5.08 | 5.61 | 4.85 | 5.03 | +0.40% | 63,264 |
| Jun 9, 2026 | 5.08 | 5.17 | 4.61 | 5.01 | +0.00% | 269,100 |
| Jun 8, 2026 | 5.17 | 5.38 | 4.99 | 5.01 | -3.56% | 49,211 |
| Jun 5, 2026 | 5.43 | 5.97 | 4.90 | 5.20 | -6.06% | 38,421 |
| Jun 4, 2026 | 5.60 | 5.90 | 5.51 | 5.53 | -0.90% | 85,726 |
| Jun 3, 2026 | 5.86 | 6.19 | 5.35 | 5.58 | -5.42% | 29,517 |
| Jun 2, 2026 | 6.45 | 6.70 | 5.80 | 5.90 | -7.52% | 62,359 |
| Jun 1, 2026 | 6.70 | 6.88 | 6.29 | 6.38 | +10.57% | 163,591 |
| May 29, 2026 | 6.20 | 6.26 | 5.59 | 5.77 | -6.03% | 62,002 |
| May 28, 2026 | 6.09 | 6.68 | 6.05 | 6.14 | -4.29% | 93,402 |
| May 27, 2026 | 6.15 | 6.50 | 6.09 | 6.42 | +3.97% | 85,764 |
| May 26, 2026 | 6.14 | 6.31 | 5.90 | 6.17 | +2.66% | 140,739 |
| May 22, 2026 | 6.02 | 6.66 | 5.88 | 6.01 | +5.62% | 129,814 |
| May 21, 2026 | 4.84 | 5.90 | 4.28 | 5.69 | +17.81% | 345,747 |
| May 20, 2026 | 4.48 | 5.16 | 4.47 | 4.83 | +7.33% | 171,421 |
| May 19, 2026 | 4.68 | 4.98 | 4.35 | 4.50 | -6.64% | 210,840 |
| May 18, 2026 | 5.60 | 5.66 | 4.42 | 4.82 | -13.93% | 279,758 |
| May 15, 2026 | 6.00 | 6.09 | 5.39 | 5.60 | -8.65% | 187,024 |
| May 14, 2026 | 5.83 | 6.84 | 5.15 | 6.13 | +9.66% | 254,750 |
| May 13, 2026 | 6.00 | 6.07 | 5.59 | 5.59 | -8.18% | 82,642 |
| May 12, 2026 | 6.40 | 6.42 | 6.01 | 6.09 | -6.01% | 74,233 |
| May 11, 2026 | 6.50 | 6.75 | 6.40 | 6.48 | +0.36% | 62,702 |
| May 8, 2026 | 6.70 | 6.70 | 6.34 | 6.45 | -2.21% | 74,298 |
| May 7, 2026 | 6.82 | 6.98 | 6.58 | 6.60 | -4.33% | 54,658 |
| May 6, 2026 | 7.00 | 7.33 | 6.80 | 6.90 | -5.05% | 48,293 |
| May 5, 2026 | 7.80 | 7.80 | 7.18 | 7.27 | -6.34% | 38,634 |
| May 4, 2026 | 7.77 | 7.95 | 7.54 | 7.76 | -0.15% | 35,258 |
| May 1, 2026 | 7.62 | 7.88 | 7.31 | 7.77 | +1.94% | 28,921 |
| Apr 30, 2026 | 7.04 | 7.74 | 7.04 | 7.62 | +4.99% | 36,177 |
| Apr 29, 2026 | 7.35 | 7.35 | 6.90 | 7.26 | -3.21% | 38,135 |
| Apr 28, 2026 | 7.40 | 7.57 | 7.10 | 7.50 | -2.18% | 22,822 |
| Apr 27, 2026 | 6.77 | 7.83 | 6.58 | 7.67 | +14.07% | 126,755 |
| Apr 24, 2026 | 7.21 | 7.21 | 6.72 | 6.72 | -1.16% | 81,776 |
| Apr 23, 2026 | 8.15 | 8.19 | 6.70 | 6.80 | -16.05% | 248,134 |
| Apr 22, 2026 | 8.38 | 8.97 | 8.07 | 8.10 | -0.75% | 72,548 |
| Apr 21, 2026 | 9.17 | 9.53 | 8.15 | 8.16 | -12.28% | 73,026 |
| Apr 20, 2026 | 9.02 | 9.75 | 8.92 | 9.30 | -1.12% | 90,918 |
| Apr 17, 2026 | 8.53 | 9.90 | 8.53 | 9.41 | +12.10% | 74,311 |
| Apr 16, 2026 | 8.62 | 9.00 | 8.27 | 8.39 | -2.40% | 28,742 |
| Apr 15, 2026 | 8.48 | 9.33 | 8.40 | 8.60 | +2.38% | 48,115 |
| Apr 14, 2026 | 8.29 | 9.13 | 8.20 | 8.40 | +2.94% | 66,438 |
| Apr 13, 2026 | 7.80 | 8.48 | 7.71 | 8.16 | +4.48% | 39,954 |
| Apr 10, 2026 | 7.88 | 8.31 | 7.63 | 7.81 | +0.80% | 18,994 |
| Apr 9, 2026 | 8.00 | 8.36 | 7.61 | 7.75 | -6.65% | 37,587 |
| Apr 8, 2026 | 9.00 | 9.30 | 7.96 | 8.30 | +0.50% | 42,275 |
| Apr 7, 2026 | 8.46 | 8.70 | 7.83 | 8.26 | -4.17% | 36,480 |
| Apr 6, 2026 | 8.45 | 9.30 | 8.40 | 8.62 | +2.45% | 41,508 |
| Apr 2, 2026 | 7.61 | 8.41 | 7.59 | 8.41 | +7.30% | 31,620 |
| Apr 1, 2026 | 8.00 | 8.20 | 7.32 | 7.84 | +0.00% | 28,782 |
| Mar 31, 2026 | 7.00 | 8.08 | 6.94 | 7.84 | +13.99% | 60,444 |
| Mar 30, 2026 | 7.99 | 7.99 | 6.76 | 6.88 | -8.55% | 41,712 |
| Mar 27, 2026 | 8.02 | 8.20 | 7.50 | 7.52 | -8.16% | 56,476 |
| Mar 26, 2026 | 8.89 | 8.89 | 8.19 | 8.19 | -5.42% | 32,607 |
| Mar 25, 2026 | 8.90 | 9.38 | 8.21 | 8.66 | +1.67% | 35,346 |
| Mar 24, 2026 | 8.82 | 9.30 | 8.35 | 8.52 | -3.50% | 32,915 |
| Mar 23, 2026 | 8.19 | 9.15 | 7.82 | 8.82 | +13.33% | 63,508 |
| Mar 20, 2026 | 7.84 | 8.80 | 7.60 | 7.79 | -1.44% | 74,710 |
| Mar 19, 2026 | 8.62 | 8.99 | 7.84 | 7.90 | -10.43% | 84,363 |
| Mar 18, 2026 | 9.35 | 9.70 | 8.70 | 8.82 | -9.05% | 88,916 |
| Mar 17, 2026 | 9.74 | 10.30 | 9.61 | 9.70 | +0.92% | 34,173 |
| Mar 16, 2026 | 9.45 | 10.70 | 9.30 | 9.61 | +2.33% | 90,963 |
| Mar 13, 2026 | 9.00 | 10.00 | 9.00 | 9.39 | +4.29% | 58,273 |
| Mar 12, 2026 | 9.20 | 9.55 | 8.71 | 9.01 | -9.03% | 138,352 |
| Mar 11, 2026 | 10.80 | 11.10 | 8.40 | 9.90 | -10.00% | 398,490 |
| Mar 10, 2026 | 11.70 | 12.10 | 10.80 | 11.00 | -5.17% | 60,438 |
| Mar 9, 2026 | 10.50 | 11.70 | 10.50 | 11.60 | +5.94% | 63,506 |
| Mar 6, 2026 | 12.10 | 12.17 | 10.80 | 10.95 | -13.10% | 77,756 |
| Mar 5, 2026 | 13.40 | 13.70 | 11.70 | 12.60 | -8.70% | 96,038 |
| Mar 4, 2026 | 11.10 | 14.10 | 11.10 | 13.80 | +25.45% | 186,289 |
| Mar 3, 2026 | 10.80 | 11.20 | 10.50 | 11.00 | -3.51% | 81,758 |
| Mar 2, 2026 | 10.10 | 11.55 | 10.10 | 11.40 | +8.57% | 72,176 |
| Feb 27, 2026 | 10.80 | 11.20 | 10.30 | 10.50 | -5.41% | 65,064 |
| Feb 26, 2026 | 11.40 | 11.60 | 10.70 | 11.10 | -0.89% | 65,984 |
| Feb 25, 2026 | 10.70 | 12.00 | 10.70 | 11.20 | +5.66% | 111,500 |
| Feb 24, 2026 | 10.00 | 10.90 | 10.00 | 10.60 | +6.00% | 77,967 |
| Feb 23, 2026 | 10.70 | 10.90 | 10.00 | 10.00 | -7.41% | 68,682 |
| Feb 20, 2026 | 10.70 | 11.25 | 10.35 | 10.80 | +0.93% | 77,688 |
| Feb 19, 2026 | 11.50 | 12.00 | 10.60 | 10.70 | -10.83% | 92,165 |
| Feb 18, 2026 | 11.00 | 12.05 | 10.80 | 12.00 | +9.09% | 61,165 |
| Feb 17, 2026 | 11.90 | 12.00 | 10.30 | 11.00 | -2.65% | 73,704 |
| Feb 13, 2026 | 11.20 | 11.70 | 10.00 | 11.30 | +5.61% | 127,625 |
| Feb 12, 2026 | 11.90 | 11.90 | 9.92 | 10.70 | -8.55% | 146,349 |
| Feb 11, 2026 | 12.50 | 12.80 | 11.10 | 11.70 | -7.14% | 90,706 |
| Feb 10, 2026 | 12.70 | 12.85 | 12.05 | 12.60 | -1.56% | 60,956 |
| Feb 9, 2026 | 11.70 | 13.15 | 11.50 | 12.80 | +10.34% | 97,406 |
| Feb 6, 2026 | 11.00 | 12.00 | 10.75 | 11.60 | +13.73% | 90,001 |
| Feb 5, 2026 | 11.90 | 12.40 | 10.00 | 10.20 | -16.39% | 141,861 |
| Feb 4, 2026 | 13.40 | 13.40 | 11.42 | 12.20 | -11.59% | 62,053 |
| Feb 3, 2026 | 13.80 | 14.30 | 12.80 | 13.80 | +1.47% | 68,701 |
| Feb 2, 2026 | 13.30 | 13.60 | 12.40 | 13.60 | -1.45% | 59,823 |
| Jan 30, 2026 | 13.70 | 14.30 | 13.35 | 13.80 | -2.82% | 57,569 |
| Jan 29, 2026 | 15.50 | 15.50 | 13.30 | 14.20 | -7.49% | 155,691 |
| Jan 28, 2026 | 17.20 | 17.20 | 15.30 | 15.35 | -10.23% | 139,329 |
| Jan 27, 2026 | 17.30 | 17.86 | 17.00 | 17.10 | -0.58% | 33,526 |
| Jan 26, 2026 | 18.70 | 19.00 | 17.00 | 17.20 | -12.69% | 81,134 |
| Jan 23, 2026 | 16.80 | 20.00 | 16.25 | 19.70 | +24.29% | 166,717 |
| Jan 22, 2026 | 17.50 | 18.45 | 15.30 | 15.85 | -7.31% | 206,327 |
| Jan 21, 2026 | 17.50 | 18.00 | 16.10 | 17.10 | -1.72% | 102,515 |
| Jan 20, 2026 | 19.20 | 19.50 | 17.30 | 17.40 | -11.68% | 106,260 |
| Jan 16, 2026 | 19.70 | 20.70 | 19.30 | 19.70 | +0.00% | 123,898 |
| Jan 15, 2026 | 21.00 | 21.00 | 19.50 | 19.70 | -4.37% | 90,333 |
| Jan 14, 2026 | 20.90 | 21.65 | 20.45 | 20.60 | +0.00% | 75,933 |
| Jan 13, 2026 | 20.80 | 21.80 | 20.40 | 20.60 | -2.37% | 96,638 |
| Jan 12, 2026 | 19.80 | 21.70 | 19.60 | 21.10 | +1.93% | 76,737 |
| Jan 9, 2026 | 20.90 | 20.90 | 19.75 | 20.70 | +0.98% | 79,241 |
| Jan 8, 2026 | 20.00 | 20.80 | 20.00 | 20.50 | +0.00% | 118,298 |
| Jan 7, 2026 | 21.00 | 21.30 | 20.50 | 20.50 | -4.65% | 101,368 |
| Jan 6, 2026 | 21.70 | 22.40 | 21.50 | 21.50 | +0.47% | 142,571 |
| Jan 5, 2026 | 20.50 | 22.58 | 20.50 | 21.40 | +7.00% | 209,694 |
| Jan 2, 2026 | 19.20 | 20.90 | 18.40 | 20.00 | +6.95% | 143,430 |
| Dec 31, 2025 | 18.00 | 19.40 | 17.70 | 18.70 | +5.06% | 195,861 |
| Dec 30, 2025 | 17.80 | 19.00 | 17.10 | 17.80 | +1.71% | 158,967 |
| Dec 29, 2025 | 20.80 | 20.90 | 17.10 | 17.50 | -16.67% | 429,013 |
| Dec 26, 2025 | 20.80 | 21.30 | 20.00 | 21.00 | +1.94% | 88,144 |
| Dec 24, 2025 | 20.80 | 20.95 | 19.80 | 20.60 | -0.96% | 120,800 |
| Dec 23, 2025 | 21.70 | 21.75 | 20.10 | 20.80 | -3.70% | 148,570 |
| Dec 22, 2025 | 23.20 | 23.40 | 21.40 | 21.60 | -5.68% | 120,909 |
| Dec 19, 2025 | 24.40 | 24.80 | 22.60 | 22.90 | -4.18% | 185,051 |
| Dec 18, 2025 | 24.80 | 26.70 | 23.10 | 23.90 | +0.84% | 212,428 |
| Dec 17, 2025 | 24.00 | 27.30 | 23.35 | 23.70 | -0.42% | 256,865 |
| Dec 16, 2025 | 22.00 | 25.50 | 21.20 | 23.80 | +9.17% | 103,535 |
| Dec 15, 2025 | 22.90 | 23.00 | 21.25 | 21.80 | -1.80% | 137,609 |
| Dec 12, 2025 | 23.10 | 23.90 | 20.15 | 22.20 | -4.72% | 168,980 |
| Dec 11, 2025 | 23.30 | 23.90 | 23.00 | 23.30 | -4.12% | 43,505 |
| Dec 10, 2025 | 25.00 | 25.50 | 22.80 | 24.30 | -4.33% | 109,575 |
| Dec 9, 2025 | 24.30 | 27.50 | 23.10 | 25.40 | +6.28% | 128,183 |
| Dec 8, 2025 | 25.00 | 25.10 | 23.30 | 23.90 | +3.24% | 78,247 |
| Dec 5, 2025 | 26.10 | 26.30 | 23.10 | 23.15 | -9.92% | 81,102 |
| Dec 4, 2025 | 23.30 | 26.60 | 22.60 | 25.70 | +8.90% | 478,072 |
| Dec 3, 2025 | 22.20 | 25.70 | 21.60 | 23.60 | +6.79% | 131,811 |
| Dec 2, 2025 | 21.30 | 22.60 | 21.30 | 22.10 | +2.79% | 66,292 |
| Dec 1, 2025 | 22.20 | 24.70 | 20.90 | 21.50 | -8.90% | 182,120 |
| Nov 28, 2025 | 24.10 | 24.50 | 22.00 | 23.60 | +4.42% | 152,634 |
| Nov 26, 2025 | 21.60 | 24.90 | 20.00 | 22.60 | +5.12% | 200,090 |
| Nov 25, 2025 | 20.20 | 21.90 | 20.10 | 21.50 | +1.42% | 132,858 |
| Nov 24, 2025 | 20.40 | 21.90 | 18.00 | 21.20 | +3.41% | 268,196 |
| Nov 21, 2025 | 22.50 | 23.00 | 19.70 | 20.50 | -2.38% | 604,027 |
| Nov 20, 2025 | 37.30 | 37.30 | 19.70 | 21.00 | -63.73% | 660,291 |
| Nov 19, 2025 | 66.10 | 68.90 | 57.10 | 57.90 | -13.19% | 113,079 |
| Nov 18, 2025 | 65.00 | 78.00 | 63.00 | 66.70 | +0.76% | 86,533 |
| Nov 17, 2025 | 68.00 | 71.40 | 62.70 | 66.20 | -3.64% | 56,668 |
| Nov 14, 2025 | 64.60 | 70.00 | 60.40 | 68.70 | +0.88% | 66,198 |
| Nov 13, 2025 | 76.10 | 76.61 | 58.40 | 68.10 | -12.58% | 151,773 |
| Nov 12, 2025 | 76.10 | 78.10 | 66.51 | 77.90 | +5.13% | 93,662 |
| Nov 11, 2025 | 78.70 | 80.12 | 67.20 | 74.10 | -8.63% | 76,214 |
| Nov 10, 2025 | 80.90 | 84.00 | 74.10 | 81.10 | +6.15% | 83,362 |
| Nov 7, 2025 | 67.30 | 78.00 | 66.60 | 76.40 | +12.19% | 86,618 |
| Nov 6, 2025 | 73.80 | 77.77 | 68.05 | 68.10 | -8.71% | 63,304 |
Daily open, high, low, close and volume for Solmate Infrastructure Public Limited Company Class B Ordinary Shares (SLMT). Showing 250 trading days. Unadjusted prices.