Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.350	1.350	1.350	1.350	1.059	325
2024-01-30	1.350	1.350	1.350	1.350	1.059	200
2024-01-29	1.350	1.350	1.350	1.350	1.059	400
2024-01-26	1.350	1.350	1.350	1.350	1.059	375
2024-01-22	1.350	1.350	1.350	1.350	1.059	1,268
2024-01-19	1.350	1.350	1.350	1.350	1.059	320
2024-01-18	1.300	1.300	1.300	1.300	1.020	285
2024-01-17	1.300	1.300	1.300	1.300	1.020	40
2024-01-12	1.300	1.300	1.300	1.300	1.020	353
2024-01-10	1.300	1.300	1.300	1.300	1.020	50
2024-01-08	1.450	1.450	1.450	1.450	1.138	2,591
2024-01-05	1.300	1.300	1.300	1.300	1.020	6
2024-01-03	1.200	1.200	1.200	1.200	0.941	325
2024-01-02	1.300	1.300	1.300	1.300	1.020	300
2023-12-29	1.150	1.150	1.150	1.150	0.902	45
2023-12-28	1.100	1.150	1.100	1.150	0.902	2,870
2023-12-27	1.250	1.250	1.250	1.250	0.981	217
2023-12-22	1.250	1.250	1.250	1.250	0.981	300
2023-12-21	1.250	1.250	1.250	1.250	0.981	1,912
2023-12-20	1.400	1.400	1.400	1.400	1.098	205
2023-12-19	1.320	1.320	1.320	1.320	1.036	460
2023-12-15	1.320	1.320	1.320	1.320	1.036	50
2023-12-14	1.320	1.320	1.320	1.320	1.036	120
2023-12-12	1.320	1.320	1.320	1.320	1.036	155
2023-12-11	1.320	1.320	1.320	1.320	1.036	11
2023-12-08	1.320	1.320	1.320	1.320	1.036	800
2023-12-07	1.320	1.580	1.320	1.580	1.240	250
2023-12-06	1.320	1.320	1.320	1.320	1.036	175
2023-12-04	1.310	1.310	1.310	1.310	1.028	50
2023-11-30	1.420	1.420	1.420	1.420	1.114	295
2023-11-29	1.420	1.420	1.420	1.420	1.114	75
2023-11-28	1.420	1.420	1.420	1.420	1.114	80
2023-11-27	1.420	1.420	1.420	1.420	1.114	115
2023-11-23	1.430	1.430	1.420	1.420	1.114	3,750
2023-11-22	1.420	1.420	1.420	1.420	1.114	335
2023-11-20	1.420	1.420	1.420	1.420	1.114	100
2023-11-16	1.420	1.420	1.420	1.420	1.114	200
2023-11-14	1.430	1.430	1.430	1.430	1.122	50
2023-11-10	1.430	1.430	1.430	1.430	1.122	75
2023-11-08	1.440	1.440	1.440	1.440	1.130	100
2023-11-07	1.630	1.630	1.630	1.630	1.279	1,000
2023-11-03	1.450	1.450	1.450	1.450	1.138	223
2023-11-02	1.420	1.420	1.420	1.420	1.114	1,565
2023-10-31	1.420	1.420	1.420	1.420	1.114	20
2023-10-30	1.480	1.480	1.420	1.420	1.114	1,506
2023-10-20	1.630	1.630	1.630	1.630	1.279	900
2023-10-18	1.410	1.410	1.410	1.410	1.106	62
2023-10-17	1.410	1.410	1.410	1.410	1.106	62
2023-10-11	1.410	1.410	1.410	1.410	1.106	450
2023-10-09	1.410	1.410	1.410	1.410	1.106	300
2023-10-06	1.400	1.550	1.400	1.550	1.216	292
2023-10-05	1.400	1.400	1.400	1.400	1.098	351
2023-10-04	1.400	1.400	1.400	1.400	1.098	25
2023-10-02	1.400	1.400	1.400	1.400	1.098	60
2023-09-29	1.400	1.400	1.400	1.400	1.098	210
2023-09-28	1.410	1.410	1.400	1.400	1.098	1,075
2023-09-25	1.400	1.400	1.400	1.400	1.098	950
2023-09-22	1.560	1.560	1.560	1.560	1.224	1,900
2023-09-21	1.560	1.560	1.560	1.560	1.224	125
2023-09-20	1.560	1.560	1.560	1.560	1.224	104

← NewerPage 11 of 17 · 1,011 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.