Solutions 30 SE (S30.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	0.59	0.59	0.58	0.58	-0.17%	127,336
2026-08-06	0.60	0.61	0.57	0.59	-1.68%	303,072
2026-08-05	0.61	0.62	0.59	0.60	-1.16%	641,532
2026-08-04	0.56	0.61	0.56	0.60	+6.35%	634,262
2026-08-03	0.56	0.59	0.56	0.57	+0.71%	837,199
2026-07-31	0.57	0.58	0.56	0.56	-2.09%	492,122
2026-07-30	0.56	0.58	0.56	0.57	+1.23%	307,820
2026-07-29	0.56	0.58	0.56	0.57	+2.16%	516,166
2026-07-28	0.53	0.56	0.53	0.56	+5.30%	386,778
2026-07-27	0.52	0.54	0.51	0.53	+1.15%	530,378
2026-07-24	0.53	0.54	0.52	0.52	-1.69%	190,099
2026-07-23	0.55	0.55	0.53	0.53	-2.21%	185,321
2026-07-22	0.55	0.55	0.53	0.54	+0.56%	348,905
2026-07-21	0.54	0.55	0.54	0.54	-0.37%	140,627
2026-07-20	0.56	0.56	0.54	0.54	-1.45%	226,961
2026-07-17	0.56	0.57	0.55	0.55	-3.68%	334,293
2026-07-16	0.58	0.58	0.56	0.57	-2.06%	86,771
2026-07-15	0.57	0.59	0.55	0.58	+2.46%	457,626
2026-07-14	0.56	0.57	0.55	0.57	+1.61%	532,368
2026-07-13	0.53	0.57	0.53	0.56	+3.70%	366,860
2026-07-10	0.54	0.55	0.53	0.54	-0.55%	277,698
2026-07-09	0.55	0.55	0.54	0.54	-0.91%	116,995
2026-07-08	0.57	0.57	0.55	0.55	-3.01%	458,205
2026-07-07	0.58	0.58	0.56	0.56	-1.05%	104,166
2026-07-06	0.58	0.58	0.56	0.57	-1.55%	453,715
2026-07-03	0.57	0.59	0.57	0.58	+1.22%	374,713
2026-07-02	0.58	0.59	0.56	0.57	-1.72%	716,254
2026-07-01	0.59	0.59	0.57	0.58	-0.85%	364,038
2026-06-30	0.60	0.60	0.58	0.59	-2.16%	413,266
2026-06-29	0.61	0.62	0.60	0.60	-1.64%	592,135
2026-06-26	0.62	0.62	0.59	0.61	-1.77%	683,749
2026-06-25	0.65	0.65	0.62	0.62	-3.42%	399,998
2026-06-24	0.67	0.67	0.63	0.64	-3.45%	604,010
2026-06-23	0.67	0.68	0.67	0.67	-0.74%	307,506
2026-06-22	0.69	0.69	0.67	0.67	-4.68%	399,994
2026-06-19	0.68	0.70	0.68	0.70	+3.52%	254,458
2026-06-18	0.70	0.70	0.67	0.68	-2.99%	343,719
2026-06-17	0.72	0.72	0.70	0.70	-2.90%	195,131
2026-06-16	0.74	0.74	0.72	0.72	-1.63%	342,016
2026-06-15	0.75	0.76	0.73	0.73	+3.81%	511,246
2026-06-12	0.72	0.73	0.71	0.71	-1.67%	313,111
2026-06-11	0.72	0.72	0.70	0.72	-0.41%	397,894
2026-06-10	0.72	0.73	0.72	0.72	+0.00%	189,533
2026-06-09	0.74	0.75	0.72	0.72	-3.34%	207,463
2026-06-08	0.75	0.76	0.72	0.75	-0.53%	499,576
2026-06-05	0.75	0.80	0.74	0.75	-0.27%	538,338
2026-06-04	0.75	0.77	0.74	0.75	-0.53%	250,199
2026-06-03	0.76	0.77	0.74	0.76	+0.13%	301,585
2026-06-02	0.78	0.80	0.74	0.76	-2.70%	676,539
2026-06-01	0.80	0.81	0.75	0.78	-2.14%	777,759
2026-05-29	0.75	0.81	0.74	0.80	+6.14%	971,311
2026-05-28	0.76	0.76	0.72	0.75	-1.06%	453,242
2026-05-27	0.72	0.79	0.71	0.76	+7.38%	1,552,022
2026-05-26	0.70	0.70	0.69	0.70	+1.15%	248,152
2026-05-25	0.70	0.71	0.68	0.70	+1.31%	382,858
2026-05-22	0.70	0.71	0.68	0.69	-1.15%	553,451
2026-05-21	0.68	0.70	0.67	0.70	+2.35%	322,587
2026-05-20	0.67	0.68	0.65	0.68	+3.03%	179,363
2026-05-19	0.68	0.71	0.66	0.66	-1.64%	691,431
2026-05-18	0.67	0.69	0.65	0.67	+0.75%	389,277
2026-05-15	0.67	0.67	0.65	0.67	+1.37%	506,264
2026-05-14	0.62	0.67	0.62	0.66	+5.97%	1,034,740
2026-05-13	0.64	0.64	0.61	0.62	-2.82%	417,920
2026-05-12	0.63	0.66	0.63	0.64	+0.79%	483,730
2026-05-11	0.64	0.64	0.61	0.63	-1.25%	467,728
2026-05-08	0.63	0.64	0.62	0.64	+2.40%	175,775
2026-05-07	0.64	0.65	0.62	0.63	-0.95%	466,666
2026-05-06	0.61	0.65	0.61	0.63	+4.12%	512,720
2026-05-05	0.60	0.61	0.60	0.61	+1.34%	347,455
2026-05-04	0.59	0.63	0.59	0.60	+2.22%	535,920
2026-04-30	0.59	0.60	0.58	0.59	-5.48%	515,588
2026-04-29	0.63	0.64	0.61	0.62	-0.96%	293,156
2026-04-28	0.63	0.63	0.62	0.63	-1.88%	212,784
2026-04-27	0.61	0.64	0.61	0.64	+5.28%	324,730
2026-04-24	0.60	0.61	0.59	0.61	+0.17%	400,331
2026-04-23	0.62	0.62	0.60	0.60	-2.42%	590,632
2026-04-22	0.60	0.64	0.60	0.62	-0.32%	499,491
2026-04-21	0.62	0.66	0.61	0.62	-0.64%	510,184
2026-04-20	0.66	0.66	0.61	0.63	-5.30%	840,844
2026-04-17	0.60	0.68	0.59	0.66	+11.28%	1,821,342
2026-04-16	0.56	0.61	0.56	0.59	+5.32%	1,014,402
2026-04-15	0.54	0.56	0.54	0.56	+4.06%	397,418
2026-04-14	0.52	0.55	0.52	0.54	+5.04%	654,845
2026-04-13	0.53	0.53	0.51	0.52	-1.90%	347,711
2026-04-10	0.53	0.53	0.52	0.53	+1.15%	369,650
2026-04-09	0.56	0.56	0.52	0.52	-7.31%	736,831
2026-04-08	0.55	0.57	0.55	0.56	+7.88%	997,075
2026-04-07	0.56	0.57	0.52	0.52	-7.64%	685,955
2026-04-02	0.56	0.57	0.55	0.56	-0.27%	794,107
2026-04-01	0.56	0.59	0.54	0.56	+0.89%	1,918,708
2026-03-31	0.51	0.57	0.49	0.56	-14.51%	4,965,891
2026-03-30	0.70	0.71	0.65	0.65	-6.50%	825,840
2026-03-27	0.71	0.71	0.69	0.70	-0.07%	331,678
2026-03-26	0.74	0.74	0.70	0.70	-5.47%	487,177
2026-03-25	0.79	0.79	0.74	0.74	-2.76%	345,721
2026-03-24	0.80	0.80	0.76	0.76	-4.45%	377,691
2026-03-23	0.74	0.81	0.73	0.80	+5.98%	726,684
2026-03-20	0.78	0.79	0.75	0.75	-2.90%	449,483
2026-03-19	0.78	0.79	0.77	0.78	-1.65%	579,395
2026-03-18	0.81	0.81	0.78	0.79	-1.07%	371,739
2026-03-17	0.81	0.81	0.79	0.80	-1.55%	205,121
2026-03-16	0.81	0.82	0.80	0.81	+0.37%	370,776
2026-03-13	0.81	0.82	0.81	0.81	-1.47%	230,738
2026-03-12	0.83	0.84	0.82	0.82	-0.97%	203,020
2026-03-11	0.83	0.83	0.82	0.83	-0.30%	118,855
2026-03-10	0.83	0.84	0.82	0.83	+1.66%	212,060
2026-03-09	0.82	0.82	0.80	0.81	-2.63%	341,670
2026-03-06	0.86	0.86	0.84	0.84	-2.11%	140,068
2026-03-05	0.84	0.88	0.83	0.85	+1.79%	396,529
2026-03-04	0.83	0.85	0.82	0.84	+1.45%	269,622
2026-03-03	0.89	0.89	0.83	0.83	-5.69%	541,344
2026-03-02	0.85	0.89	0.84	0.88	+0.11%	334,323
2026-02-27	0.87	0.89	0.86	0.88	+0.23%	122,662
2026-02-26	0.88	0.89	0.86	0.88	+0.81%	245,266
2026-02-25	0.88	0.89	0.87	0.87	-1.08%	343,261
2026-02-24	0.88	0.89	0.88	0.88	-0.90%	180,144
2026-02-23	0.90	0.90	0.88	0.89	-2.48%	129,270
2026-02-20	0.91	0.91	0.88	0.91	+0.17%	233,283
2026-02-19	0.89	0.92	0.89	0.91	+0.55%	263,361
2026-02-18	0.89	0.91	0.87	0.90	+3.62%	166,864
2026-02-17	0.86	0.88	0.86	0.87	+1.05%	167,240
2026-02-16	0.89	0.89	0.86	0.86	-2.93%	339,966
2026-02-13	0.89	0.90	0.88	0.89	-1.00%	402,997
2026-02-12	0.92	0.92	0.89	0.90	-1.70%	349,168
2026-02-11	0.93	0.93	0.91	0.91	-1.99%	107,068
2026-02-10	0.90	0.93	0.90	0.93	+3.79%	246,866
2026-02-09	0.90	0.91	0.89	0.90	-0.78%	264,981
2026-02-06	0.91	0.92	0.89	0.90	-0.88%	516,539
2026-02-05	0.92	0.94	0.91	0.91	-1.14%	251,798
2026-02-04	0.92	0.93	0.90	0.92	+1.21%	178,982
2026-02-03	0.93	0.93	0.91	0.91	-1.73%	103,403
2026-02-02	0.90	0.93	0.89	0.93	+1.48%	281,855
2026-01-30	0.93	0.94	0.91	0.91	-1.51%	339,482
2026-01-29	0.96	0.98	0.93	0.93	-3.49%	278,912
2026-01-28	0.92	0.96	0.92	0.96	+4.06%	200,075
2026-01-27	0.93	0.93	0.91	0.92	+0.27%	106,464
2026-01-26	0.92	0.93	0.92	0.92	-1.18%	126,055
2026-01-23	0.92	0.94	0.92	0.93	+0.27%	133,160
2026-01-22	0.93	0.95	0.93	0.93	+0.65%	163,949
2026-01-21	0.94	0.94	0.91	0.92	-0.75%	244,961
2026-01-20	0.96	0.96	0.92	0.93	-3.38%	315,992
2026-01-19	0.96	0.97	0.95	0.96	-1.18%	181,607
2026-01-16	0.96	0.98	0.96	0.97	+0.31%	235,408
2026-01-15	0.96	0.98	0.96	0.97	+0.88%	464,522
2026-01-14	0.97	0.97	0.95	0.96	-0.72%	344,474
2026-01-13	0.98	0.98	0.97	0.97	-0.31%	223,279
2026-01-12	0.98	1.00	0.97	0.97	-1.92%	237,266
2026-01-09	1.02	1.02	0.97	0.99	-1.34%	315,679
2026-01-08	0.99	1.03	0.99	1.00	+1.72%	654,076
2026-01-07	0.97	0.99	0.96	0.99	+1.65%	281,095
2026-01-06	0.98	0.99	0.95	0.97	-1.37%	209,050
2026-01-05	0.99	1.01	0.96	0.99	+0.00%	364,111
2026-01-02	1.01	1.03	0.98	0.99	-3.38%	461,757
2025-12-31	0.99	1.02	0.98	1.02	+2.62%	295,966
2025-12-30	0.95	0.99	0.95	0.99	+4.63%	433,596
2025-12-29	0.95	0.97	0.95	0.95	-0.84%	386,492
2025-12-24	0.92	0.96	0.92	0.96	+4.36%	461,889
2025-12-23	0.88	0.94	0.87	0.92	+4.32%	704,865
2025-12-22	0.85	0.88	0.85	0.88	+2.92%	293,283
2025-12-19	0.87	0.88	0.85	0.85	-1.61%	381,540
2025-12-18	0.89	0.89	0.87	0.87	-2.30%	287,686
2025-12-17	0.90	0.90	0.88	0.89	-0.11%	384,445
2025-12-16	0.92	0.93	0.89	0.89	-3.21%	359,226
2025-12-15	0.95	0.95	0.91	0.92	-2.70%	205,855
2025-12-12	0.96	0.97	0.93	0.95	-0.79%	449,048
2025-12-11	0.94	0.96	0.93	0.95	+1.28%	243,439
2025-12-10	0.95	0.95	0.92	0.94	+0.05%	340,343
2025-12-09	0.94	0.95	0.93	0.94	+0.37%	253,441
2025-12-08	0.94	0.97	0.93	0.94	-0.64%	396,685
2025-12-05	0.91	0.95	0.91	0.94	+3.51%	437,307
2025-12-04	0.92	0.93	0.91	0.91	+0.44%	241,542
2025-12-03	0.94	0.96	0.91	0.91	-4.12%	498,554
2025-12-02	0.97	0.97	0.94	0.95	-1.20%	97,372
2025-12-01	0.96	0.97	0.94	0.96	-0.26%	173,760
2025-11-28	0.94	0.96	0.94	0.96	+1.32%	179,402
2025-11-27	0.92	0.95	0.91	0.95	+2.71%	214,251
2025-11-26	0.93	0.94	0.92	0.92	-0.49%	132,124
2025-11-25	0.93	0.93	0.91	0.93	+0.27%	189,415
2025-11-24	0.93	0.94	0.92	0.92	+0.22%	117,717
2025-11-21	0.92	0.93	0.90	0.92	-0.11%	262,770
2025-11-20	0.95	0.96	0.92	0.92	-2.79%	359,644
2025-11-19	0.92	0.96	0.92	0.95	+2.76%	402,246
2025-11-18	0.92	0.92	0.90	0.92	-0.80%	200,291
2025-11-17	0.94	0.96	0.93	0.93	-1.43%	127,341
2025-11-14	0.93	0.95	0.92	0.95	+1.29%	146,163
2025-11-13	0.95	0.96	0.93	0.93	-1.06%	228,888
2025-11-12	0.91	0.95	0.91	0.94	+4.49%	529,884
2025-11-11	0.90	0.91	0.90	0.90	+0.84%	280,526
2025-11-10	0.90	0.92	0.89	0.90	+1.13%	303,599
2025-11-07	0.91	0.91	0.87	0.89	-1.56%	810,050
2025-11-06	0.91	0.94	0.89	0.90	-5.47%	727,608
2025-11-05	0.96	0.96	0.93	0.95	-0.99%	445,660
2025-11-04	0.98	0.98	0.96	0.96	-2.78%	232,133
2025-11-03	1.00	1.00	0.98	0.99	-0.85%	141,182
2025-10-31	0.98	1.00	0.97	1.00	+0.35%	317,185
2025-10-30	0.98	1.00	0.97	0.99	+1.38%	325,968
2025-10-29	1.00	1.02	0.98	0.98	-1.95%	353,071
2025-10-28	1.01	1.01	0.98	1.00	-1.24%	525,645
2025-10-27	1.03	1.03	1.01	1.01	-1.17%	215,714
2025-10-24	1.03	1.03	1.02	1.02	-1.06%	263,946
2025-10-23	1.04	1.06	1.02	1.03	-0.48%	358,401
2025-10-22	1.03	1.04	1.02	1.04	+0.58%	210,748
2025-10-21	1.03	1.04	1.02	1.03	-0.39%	243,269
2025-10-20	1.02	1.04	1.00	1.04	+2.57%	351,253
2025-10-17	1.02	1.02	1.00	1.01	-2.41%	460,698
2025-10-16	1.01	1.05	1.01	1.04	+3.29%	815,859
2025-10-15	0.99	1.04	0.99	1.00	+2.71%	584,897
2025-10-14	0.99	0.99	0.96	0.98	-1.26%	455,183
2025-10-13	0.99	1.02	0.98	0.99	+0.00%	490,704
2025-10-10	1.01	1.03	0.99	0.99	-1.98%	707,224
2025-10-09	1.01	1.02	1.01	1.01	-0.20%	436,292
2025-10-08	1.01	1.03	1.01	1.01	-0.20%	440,653
2025-10-07	1.02	1.03	1.01	1.01	-1.65%	677,382
2025-10-06	1.04	1.06	1.01	1.03	-3.28%	1,096,208
2025-10-03	1.05	1.08	1.05	1.07	+1.43%	478,838
2025-10-02	1.06	1.08	1.05	1.05	-0.76%	525,939
2025-10-01	1.06	1.08	1.04	1.06	-0.28%	621,942
2025-09-30	1.03	1.07	1.02	1.06	+3.61%	948,242
2025-09-29	1.03	1.05	1.02	1.02	-0.29%	488,310
2025-09-26	1.03	1.04	1.03	1.03	+0.10%	393,451
2025-09-25	1.07	1.07	1.03	1.03	-3.93%	769,126
2025-09-24	1.04	1.11	1.03	1.07	+3.09%	1,703,068
2025-09-23	1.03	1.06	1.02	1.04	+0.29%	974,099
2025-09-22	1.04	1.06	1.00	1.03	-0.29%	2,255,491
2025-09-19	1.17	1.18	1.02	1.04	-9.51%	4,675,869
2025-09-18	1.20	1.32	1.12	1.15	-28.95%	6,362,508
2025-09-17	1.65	1.66	1.57	1.61	-0.92%	441,883
2025-09-16	1.64	1.67	1.61	1.63	-1.09%	305,894
2025-09-15	1.68	1.75	1.65	1.65	-0.24%	515,244
2025-09-12	1.65	1.68	1.61	1.65	+0.73%	265,501
2025-09-11	1.64	1.68	1.60	1.64	-0.43%	337,741
2025-09-10	1.61	1.69	1.60	1.65	+3.79%	883,141
2025-09-09	1.46	1.61	1.46	1.58	+8.86%	917,745
2025-09-08	1.45	1.49	1.43	1.46	+0.41%	397,343
2025-09-05	1.47	1.51	1.45	1.45	-0.14%	676,922
2025-09-04	1.42	1.50	1.41	1.45	+4.99%	938,745
2025-09-03	1.49	1.50	1.38	1.38	-6.36%	735,360
2025-09-02	1.55	1.57	1.45	1.48	-5.44%	968,984
2025-09-01	1.71	1.73	1.55	1.56	-8.87%	1,786,244
2025-08-29	1.75	1.77	1.70	1.71	-1.61%	390,487
2025-08-28	1.79	1.83	1.74	1.74	-2.90%	751,171
2025-08-27	1.83	1.85	1.75	1.79	-1.91%	587,820
2025-08-26	1.94	1.96	1.81	1.83	-7.63%	931,367
2025-08-25	2.06	2.08	1.96	1.98	-3.88%	726,912
2025-08-22	1.92	2.07	1.91	2.06	+6.90%	1,184,085
2025-08-21	1.82	1.94	1.82	1.93	+6.00%	1,049,231
2025-08-20	1.82	1.85	1.80	1.82	-1.46%	206,608
2025-08-19	1.80	1.86	1.80	1.84	+1.71%	546,135
2025-08-18	1.79	1.83	1.78	1.81	+1.45%	401,771
2025-08-15	1.77	1.79	1.73	1.79	+1.13%	230,593

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.54%). Worst month: Sep (-22.67%). Based on 5 years of daily data (2022–2026).

Jan+6.86%
Feb+1.20%
Mar-4.57%
Apr-4.21%
May+12.54%
Jun-14.48%
Jul+3.50%
Aug+0.49%
Sep-22.67%
Oct-10.59%
Nov+0.18%
Dec+5.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Solutions 30 SE's (S30.PA) latest close?

0.58 on 2026-08-07, from the Closelook data lake's daily price record.

What is S30.PA's 52-week high and low?

2.08 high and 0.49 low over the trailing 52 weeks, as of 2026-08-07.

What is Solutions 30 SE's strongest and weakest month historically?

Historically, S30.PA's strongest calendar month has been May (average +12.54%) and its weakest Sep (average -22.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.