Softimat S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.900	0.900	0.900	0.900	0.706	1,351
2024-05-21	1.010	1.010	1.010	1.010	0.792	500
2024-05-20	1.120	1.120	1.120	1.120	0.879	686
2024-05-17	1.140	1.140	1.140	1.140	0.894	50
2024-05-16	1.120	1.120	1.120	1.120	0.879	210
2024-05-15	1.200	1.200	1.200	1.200	0.941	150
2024-05-14	1.200	1.200	1.200	1.200	0.941	630
2024-05-13	1.200	1.200	1.200	1.200	0.941	475
2024-05-10	1.280	1.280	1.280	1.280	1.004	125
2024-05-08	1.200	1.200	1.200	1.200	0.941	150
2024-05-07	1.200	1.200	1.200	1.200	0.941	187
2024-05-06	1.200	1.200	1.200	1.200	0.941	155
2024-05-03	1.120	1.120	1.120	1.120	0.879	948
2024-05-02	1.130	1.130	1.130	1.130	0.887	500
2024-04-30	1.130	1.130	1.130	1.130	0.887	2,250
2024-04-29	1.200	1.200	1.200	1.200	0.941	10
2024-04-25	1.400	1.400	1.200	1.200	0.941	4,930
2024-04-24	1.270	1.270	1.270	1.270	0.996	100
2024-04-23	1.270	1.270	1.270	1.270	0.996	250
2024-04-22	1.350	1.350	1.270	1.270	0.996	329
2024-04-19	1.350	1.350	1.350	1.350	1.059	655
2024-04-18	1.350	1.350	1.350	1.350	1.059	90
2024-04-17	1.400	1.400	1.350	1.350	1.059	306
2024-04-16	1.400	1.400	1.400	1.400	1.098	14,210
2024-04-15	1.350	1.350	1.350	1.350	1.059	265
2024-04-12	1.350	1.350	1.350	1.350	1.059	2,680
2024-04-11	1.240	1.240	1.240	1.240	0.973	150
2024-04-10	1.240	1.240	1.240	1.240	0.973	454
2024-04-09	1.330	1.340	1.330	1.340	1.051	1,683
2024-04-08	1.150	1.330	1.150	1.330	1.043	1,886
2024-04-05	1.110	1.110	1.110	1.110	0.871	3,123
2024-04-04	1.210	1.340	1.210	1.340	1.051	403
2024-04-02	1.380	1.380	1.380	1.380	1.083	984
2024-03-28	1.380	1.380	1.380	1.380	1.083	30
2024-03-27	1.440	1.440	1.380	1.380	1.083	98
2024-03-26	1.390	1.390	1.380	1.380	1.083	686
2024-03-25	1.390	1.390	1.390	1.390	1.090	50
2024-03-22	1.390	1.390	1.390	1.390	1.090	115
2024-03-21	1.390	1.390	1.390	1.390	1.090	130
2024-03-19	1.390	1.390	1.390	1.390	1.090	2,560
2024-03-18	1.400	1.400	1.400	1.400	1.098	260
2024-03-14	1.380	1.400	1.380	1.400	1.098	1,165
2024-03-13	1.380	1.390	1.380	1.390	1.090	1,100
2024-03-12	1.400	1.400	1.400	1.400	1.098	1,050
2024-03-11	1.380	1.380	1.380	1.380	1.083	1,952
2024-03-08	1.380	1.380	1.380	1.380	1.083	25
2024-03-07	1.380	1.380	1.380	1.380	1.083	50
2024-03-05	1.300	1.380	1.300	1.380	1.083	1,689
2024-03-04	1.410	1.410	1.410	1.410	1.106	50
2024-02-29	1.300	1.300	1.300	1.300	1.020	130
2024-02-28	1.300	1.300	1.300	1.300	1.020	100
2024-02-27	1.300	1.300	1.300	1.300	1.020	375
2024-02-26	1.300	1.300	1.300	1.300	1.020	150
2024-02-22	1.300	1.300	1.300	1.300	1.020	610
2024-02-21	1.300	1.300	1.300	1.300	1.020	1,000
2024-02-19	1.300	1.300	1.300	1.300	1.020	1,500
2024-02-14	1.310	1.310	1.310	1.310	1.028	75
2024-02-09	1.310	1.310	1.310	1.310	1.028	150
2024-02-07	1.310	1.310	1.310	1.310	1.028	300
2024-02-05	1.500	1.500	1.320	1.320	1.036	455

← NewerPage 10 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	0.2500 EUR
2023-06-05	0.5000 EUR
2021-05-31	0.3500 EUR
2020-08-18	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.