Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	2.420	2.420	2.420	2.420	1.516	373
2022-12-08	2.420	2.420	2.420	2.420	1.516	25
2022-12-07	2.420	2.420	2.420	2.420	1.516	1,060
2022-12-06	2.420	2.420	2.420	2.420	1.516	50
2022-11-30	2.420	2.420	2.420	2.420	1.516	125
2022-11-29	2.420	2.420	2.420	2.420	1.516	200
2022-11-25	2.400	2.400	2.400	2.400	1.503	25
2022-11-23	2.420	2.420	2.420	2.420	1.516	710
2022-11-22	2.500	2.500	2.500	2.500	1.566	4,219
2022-11-21	2.540	2.540	2.400	2.400	1.503	731
2022-11-18	2.400	2.400	2.400	2.400	1.503	425
2022-11-16	2.420	2.420	2.400	2.400	1.503	600
2022-11-15	2.420	2.420	2.420	2.420	1.516	1,400
2022-11-14	2.420	2.420	2.420	2.420	1.516	1,045
2022-11-11	2.540	2.540	2.540	2.540	1.591	1,000
2022-11-07	2.540	2.540	2.540	2.540	1.591	1,073
2022-11-04	2.540	2.540	2.540	2.540	1.591	150
2022-11-03	2.540	2.540	2.540	2.540	1.591	10
2022-11-02	2.540	2.540	2.540	2.540	1.591	13,187
2022-10-28	2.540	2.540	2.540	2.540	1.591	6,723
2022-10-27	2.540	2.540	2.540	2.540	1.591	156
2022-10-24	2.540	2.540	2.540	2.540	1.591	100
2022-10-21	2.540	2.540	2.540	2.540	1.591	2,008
2022-10-18	2.540	2.540	2.540	2.540	1.591	700
2022-10-17	2.540	2.540	2.540	2.540	1.591	5,578
2022-10-14	2.500	2.500	2.500	2.500	1.566	300
2022-10-13	2.540	2.540	2.540	2.540	1.591	8,717
2022-10-12	2.540	2.540	2.540	2.540	1.591	200
2022-10-11	2.540	2.540	2.540	2.540	1.591	1,250
2022-10-07	2.540	2.540	2.540	2.540	1.591	510
2022-10-06	2.540	2.540	2.540	2.540	1.591	423
2022-10-05	2.540	2.540	2.540	2.540	1.591	5,000
2022-10-04	2.540	2.540	2.540	2.540	1.591	7,491
2022-10-03	2.540	2.540	2.540	2.540	1.591	6,190
2022-09-30	2.540	2.540	2.540	2.540	1.591	925
2022-09-29	2.540	2.540	2.540	2.540	1.591	18,466
2022-09-28	2.520	2.540	2.520	2.540	1.591	9,340
2022-09-27	2.540	2.540	2.540	2.540	1.591	479
2022-09-26	2.540	2.540	2.540	2.540	1.591	18
2022-09-23	2.540	2.540	2.540	2.540	1.591	1,612
2022-09-22	2.540	2.540	2.540	2.540	1.591	139
2022-09-21	2.540	2.540	2.540	2.540	1.591	5,000
2022-09-20	2.540	2.540	2.540	2.540	1.591	100
2022-09-19	2.540	2.540	2.540	2.540	1.591	310
2022-09-16	2.540	2.540	2.540	2.540	1.591	40
2022-09-14	2.540	2.540	2.540	2.540	1.591	9
2022-09-09	2.540	2.540	2.540	2.540	1.591	680
2022-09-08	2.540	2.540	2.540	2.540	1.591	200
2022-09-06	2.580	2.580	2.580	2.580	1.616	200
2022-09-02	2.540	2.540	2.540	2.540	1.591	370
2022-09-01	2.540	2.540	2.540	2.540	1.591	205
2022-08-29	2.540	2.540	2.540	2.540	1.591	1,440
2022-08-25	2.540	2.540	2.540	2.540	1.591	3,100
2022-08-24	2.540	2.540	2.540	2.540	1.591	152
2022-08-18	2.540	2.540	2.540	2.540	1.591	100
2022-08-17	2.540	2.540	2.540	2.540	1.591	6
2022-08-16	2.540	2.600	2.540	2.600	1.628	139
2022-08-12	2.600	2.600	2.540	2.540	1.591	3,100
2022-08-11	2.520	2.580	2.520	2.580	1.616	33
2022-08-10	2.520	2.520	2.520	2.520	1.578	100

← NewerPage 14 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.