Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1.560	1.560	1.560	1.560	1.224	300
2023-09-18	1.560	1.560	1.560	1.560	1.224	640
2023-09-14	1.560	1.560	1.560	1.560	1.224	10
2023-09-13	1.560	1.560	1.560	1.560	1.224	400
2023-09-11	1.560	1.560	1.560	1.560	1.224	200
2023-09-07	1.560	1.560	1.560	1.560	1.224	75
2023-09-06	1.560	1.560	1.560	1.560	1.224	125
2023-09-05	1.560	1.560	1.560	1.560	1.224	125
2023-09-04	1.560	1.560	1.560	1.560	1.224	215
2023-08-31	1.550	1.550	1.550	1.550	1.216	450
2023-08-29	1.600	1.600	1.550	1.550	1.216	350
2023-08-23	1.600	1.600	1.600	1.600	1.255	75
2023-08-18	1.600	1.600	1.600	1.600	1.255	870
2023-08-17	1.600	1.600	1.600	1.600	1.255	70
2023-08-16	1.600	1.600	1.600	1.600	1.255	25
2023-08-08	1.600	1.600	1.600	1.600	1.255	1,300
2023-08-07	1.700	1.700	1.700	1.700	1.334	350
2023-08-04	1.700	1.700	1.700	1.700	1.334	150
2023-07-31	1.600	1.600	1.600	1.600	1.255	350
2023-07-28	1.600	1.820	1.600	1.820	1.428	465
2023-07-27	1.600	1.600	1.600	1.600	1.255	30
2023-07-25	1.880	1.880	1.880	1.880	1.475	10
2023-07-24	1.600	1.600	1.600	1.600	1.255	100
2023-07-21	1.800	1.800	1.800	1.800	1.412	112
2023-07-20	1.880	1.880	1.880	1.880	1.475	150
2023-07-18	1.880	1.880	1.880	1.880	1.475	50
2023-07-17	1.880	1.880	1.880	1.880	1.475	35
2023-07-14	1.880	1.880	1.880	1.880	1.475	560
2023-07-07	1.880	1.880	1.880	1.880	1.475	833
2023-07-04	1.880	1.880	1.880	1.880	1.475	1,007
2023-07-03	1.800	1.800	1.800	1.800	1.412	40
2023-06-29	1.800	1.800	1.800	1.800	1.412	50
2023-06-26	1.800	1.800	1.800	1.800	1.412	300
2023-06-20	1.900	1.900	1.900	1.900	1.491	1,050
2023-06-19	1.900	1.900	1.900	1.900	1.491	10
2023-06-16	2.120	2.120	1.950	1.950	1.530	2,059
2023-06-13	2.000	2.000	2.000	2.000	1.569	13,314
2023-06-12	2.000	2.000	2.000	2.000	1.569	361
2023-06-09	2.000	2.000	2.000	2.000	1.569	23
2023-06-07	2.000	2.000	1.900	1.900	1.491	350
2023-06-06	2.000	2.000	2.000	2.000	1.569	793
2023-06-05	2.000	2.000	2.000	2.000	1.569	2,511
2023-06-02	2.300	2.480	2.300	2.480	1.553	5,069
2023-05-31	2.400	2.400	2.400	2.400	1.503	10
2023-05-30	2.400	2.400	2.400	2.400	1.503	2,391
2023-05-26	2.300	2.300	2.300	2.300	1.441	215
2023-05-24	2.400	2.400	2.400	2.400	1.503	19
2023-05-23	2.200	2.200	2.200	2.200	1.378	440
2023-05-22	2.200	2.200	2.200	2.200	1.378	4,187
2023-05-19	2.200	2.200	2.200	2.200	1.378	50
2023-05-18	2.400	2.400	2.400	2.400	1.503	610
2023-05-17	2.400	2.400	2.400	2.400	1.503	20
2023-05-15	2.200	2.200	2.200	2.200	1.378	550
2023-05-12	2.200	2.200	2.200	2.200	1.378	342
2023-05-10	2.400	2.400	2.400	2.400	1.503	1,799
2023-05-09	2.200	2.300	2.200	2.300	1.441	640
2023-05-05	2.400	2.400	2.400	2.400	1.503	1,000
2023-05-04	2.200	2.400	2.200	2.400	1.503	1,050
2023-05-02	2.400	2.400	2.200	2.200	1.378	2,699
2023-04-28	2.400	2.400	2.400	2.400	1.503	3,775

← NewerPage 12 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.