Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.520	2.520	2.520	2.520	1.578	300
2022-08-05	2.440	2.520	2.440	2.520	1.578	1,519
2022-08-04	2.500	2.500	2.500	2.500	1.566	1,456
2022-08-03	2.520	2.520	2.520	2.520	1.578	6,660
2022-08-02	2.520	2.520	2.520	2.520	1.578	4,250
2022-08-01	2.520	2.520	2.520	2.520	1.578	1,145
2022-07-28	2.520	2.520	2.520	2.520	1.578	270
2022-07-25	2.520	2.520	2.520	2.520	1.578	102
2022-07-22	2.520	2.520	2.520	2.520	1.578	65
2022-07-20	2.520	2.520	2.520	2.520	1.578	100
2022-07-19	2.520	2.520	2.520	2.520	1.578	50
2022-07-15	2.520	2.520	2.520	2.520	1.578	45
2022-07-14	2.520	2.520	2.520	2.520	1.578	225
2022-07-12	2.540	2.540	2.540	2.540	1.591	1,250
2022-07-11	2.620	2.620	2.540	2.540	1.591	101
2022-07-06	2.520	2.520	2.520	2.520	1.578	100
2022-07-05	2.520	2.520	2.520	2.520	1.578	1,477
2022-07-04	2.620	2.620	2.520	2.520	1.578	729
2022-07-01	2.520	2.520	2.520	2.520	1.578	275
2022-06-30	2.520	2.520	2.520	2.520	1.578	335
2022-06-29	2.520	2.520	2.520	2.520	1.578	500
2022-06-28	2.520	2.520	2.520	2.520	1.578	250
2022-06-27	2.560	2.560	2.560	2.560	1.603	2
2022-06-24	2.540	2.540	2.540	2.540	1.591	250
2022-06-23	2.520	2.520	2.520	2.520	1.578	600
2022-06-17	2.520	2.520	2.520	2.520	1.578	7
2022-06-16	2.520	2.520	2.520	2.520	1.578	7
2022-06-15	2.640	2.640	2.520	2.520	1.578	5,147
2022-06-14	2.520	2.520	2.520	2.520	1.578	1,700
2022-06-13	2.520	2.520	2.520	2.520	1.578	140
2022-06-10	2.520	2.520	2.520	2.520	1.578	50
2022-06-08	2.520	2.520	2.520	2.520	1.578	152
2022-06-07	2.660	2.660	2.600	2.600	1.628	295
2022-06-02	2.660	2.660	2.660	2.660	1.666	655
2022-05-31	2.520	2.520	2.520	2.520	1.578	150
2022-05-30	2.520	2.520	2.520	2.520	1.578	3,111
2022-05-25	2.520	2.520	2.520	2.520	1.578	100
2022-05-24	2.520	2.520	2.520	2.520	1.578	366
2022-05-20	2.680	2.680	2.660	2.660	1.666	800
2022-05-19	2.680	2.680	2.600	2.600	1.628	320
2022-05-16	2.520	2.520	2.520	2.520	1.578	230
2022-05-13	2.520	2.520	2.520	2.520	1.578	34
2022-05-12	2.620	2.620	2.620	2.620	1.641	200
2022-05-11	2.600	2.600	2.600	2.600	1.628	475
2022-05-10	2.520	2.520	2.520	2.520	1.578	150
2022-05-09	2.520	2.520	2.520	2.520	1.578	863
2022-05-06	2.600	2.600	2.600	2.600	1.628	100
2022-05-05	2.600	2.600	2.600	2.600	1.628	100
2022-05-03	2.520	2.520	2.520	2.520	1.578	1,575
2022-05-02	2.600	2.600	2.520	2.520	1.578	476
2022-04-29	2.600	2.600	2.600	2.600	1.628	200
2022-04-28	2.680	2.680	2.680	2.680	1.679	100
2022-04-27	2.520	2.520	2.520	2.520	1.578	550
2022-04-25	2.680	2.680	2.680	2.680	1.679	200
2022-04-22	2.500	2.500	2.500	2.500	1.566	55
2022-04-21	2.700	2.700	2.600	2.600	1.628	1,045
2022-04-20	2.700	2.700	2.700	2.700	1.691	275
2022-04-19	2.600	2.600	2.600	2.600	1.628	5
2022-04-14	2.740	2.740	2.740	2.740	1.716	500
2022-04-13	2.740	2.740	2.500	2.500	1.566	2,051

← NewerPage 15 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.