Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	2.200	2.300	2.200	2.300	1.441	2,651
2023-04-24	2.300	2.300	2.300	2.300	1.441	6,000
2023-04-19	2.300	2.300	2.300	2.300	1.441	2,100
2023-04-18	1.960	2.300	1.960	2.300	1.441	1,170
2023-04-17	1.960	2.300	1.960	2.300	1.441	3,674
2023-04-14	2.300	2.300	2.300	2.300	1.441	1,478
2023-04-13	2.300	2.300	2.300	2.300	1.441	5,360
2023-04-12	2.300	2.300	2.240	2.240	1.403	3,170
2023-04-11	2.300	2.300	2.300	2.300	1.441	30
2023-04-06	2.300	2.300	2.300	2.300	1.441	250
2023-04-04	2.300	2.300	2.300	2.300	1.441	100
2023-04-03	2.300	2.300	2.300	2.300	1.441	800
2023-03-27	2.300	2.300	2.100	2.100	1.315	1,625
2023-03-23	2.300	2.300	2.300	2.300	1.441	100
2023-03-22	2.300	2.300	2.300	2.300	1.441	500
2023-03-21	2.240	2.240	2.240	2.240	1.403	290
2023-03-17	2.100	2.100	2.100	2.100	1.315	25
2023-03-15	2.100	2.100	2.100	2.100	1.315	545
2023-03-13	2.100	2.100	2.100	2.100	1.315	375
2023-03-09	1.940	1.940	1.940	1.940	1.215	200
2023-03-07	1.880	1.880	1.880	1.880	1.178	235
2023-03-06	2.320	2.320	2.320	2.320	1.453	310
2023-03-03	2.320	2.320	2.320	2.320	1.453	300
2023-03-02	2.320	2.320	2.320	2.320	1.453	12
2023-02-28	2.320	2.320	2.320	2.320	1.453	1,000
2023-02-23	2.400	2.400	2.400	2.400	1.503	225
2023-02-22	2.400	2.400	2.320	2.320	1.453	1,233
2023-02-21	2.500	2.500	2.500	2.500	1.566	1,000
2023-02-20	2.400	2.400	2.400	2.400	1.503	950
2023-02-17	2.400	2.400	2.400	2.400	1.503	383
2023-02-16	2.400	2.400	2.400	2.400	1.503	185
2023-02-15	2.400	2.400	2.400	2.400	1.503	350
2023-02-14	2.400	2.400	2.400	2.400	1.503	75
2023-02-13	2.400	2.400	2.400	2.400	1.503	3,000
2023-02-09	2.400	2.400	2.400	2.400	1.503	70
2023-02-08	2.420	2.420	2.420	2.420	1.516	60
2023-02-07	2.400	2.400	2.400	2.400	1.503	125
2023-02-06	2.400	2.400	2.400	2.400	1.503	225
2023-02-02	2.400	2.400	2.400	2.400	1.503	770
2023-02-01	2.400	2.400	2.400	2.400	1.503	1,590
2023-01-30	2.400	2.400	2.400	2.400	1.503	2,000
2023-01-26	2.420	2.420	2.420	2.420	1.516	50
2023-01-25	2.420	2.420	2.420	2.420	1.516	850
2023-01-23	2.420	2.420	2.420	2.420	1.516	3,377
2023-01-19	2.420	2.420	2.420	2.420	1.516	190
2023-01-18	2.420	2.420	2.420	2.420	1.516	250
2023-01-17	2.420	2.420	2.420	2.420	1.516	6
2023-01-16	2.420	2.420	2.420	2.420	1.516	274
2023-01-13	2.400	2.400	2.400	2.400	1.503	70
2023-01-05	2.620	2.620	2.620	2.620	1.641	30
2022-12-30	2.420	2.620	2.420	2.620	1.641	390
2022-12-29	2.420	2.420	2.420	2.420	1.516	375
2022-12-28	2.420	2.420	2.420	2.420	1.516	200
2022-12-27	2.420	2.420	2.420	2.420	1.516	250
2022-12-23	2.420	2.420	2.420	2.420	1.516	200
2022-12-22	2.420	2.420	2.420	2.420	1.516	3,000
2022-12-21	2.620	2.620	2.620	2.620	1.641	107
2022-12-19	2.640	2.640	2.640	2.640	1.654	1,044
2022-12-16	2.500	2.500	2.500	2.500	1.566	97
2022-12-15	2.600	2.600	2.600	2.600	1.628	150

← NewerPage 13 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.