Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	2.500	2.500	2.500	2.500	1.566	1,388
2021-12-31	2.460	2.460	2.460	2.460	1.541	110
2021-12-30	2.460	2.460	2.460	2.460	1.541	700
2021-12-29	2.480	2.480	2.480	2.480	1.553	1,425
2021-12-28	2.580	2.580	2.580	2.580	1.616	4
2021-12-27	2.480	2.480	2.480	2.480	1.553	75
2021-12-24	2.580	2.580	2.580	2.580	1.616	4
2021-12-23	2.500	2.500	2.480	2.480	1.553	660
2021-12-22	2.500	2.500	2.500	2.500	1.566	500
2021-12-21	2.480	2.480	2.480	2.480	1.553	300
2021-12-20	2.480	2.480	2.480	2.480	1.553	50
2021-12-17	2.580	2.580	2.480	2.480	1.553	1,004
2021-12-16	2.560	2.560	2.560	2.560	1.603	152
2021-12-15	2.480	2.480	2.480	2.480	1.553	1,215
2021-12-14	2.500	2.500	2.500	2.500	1.566	10,023
2021-12-13	2.500	2.500	2.500	2.500	1.566	1,385
2021-12-09	2.500	2.500	2.500	2.500	1.566	150
2021-12-08	2.520	2.520	2.520	2.520	1.578	35
2021-12-07	2.520	2.520	2.520	2.520	1.578	200
2021-12-06	2.540	2.540	2.540	2.540	1.591	291
2021-12-03	2.540	2.540	2.540	2.540	1.591	253
2021-12-02	2.540	2.540	2.540	2.540	1.591	125
2021-12-01	2.540	2.540	2.540	2.540	1.591	305
2021-11-30	2.540	2.540	2.540	2.540	1.591	750
2021-11-29	2.540	2.540	2.540	2.540	1.591	250
2021-11-26	2.540	2.540	2.540	2.540	1.591	159
2021-11-25	2.600	2.600	2.540	2.540	1.591	600
2021-11-24	2.600	2.600	2.540	2.540	1.591	380
2021-11-23	2.540	2.540	2.540	2.540	1.591	910
2021-11-22	2.600	2.600	2.560	2.560	1.603	2,248
2021-11-19	2.640	2.640	2.640	2.640	1.654	100
2021-11-18	2.560	2.560	2.560	2.560	1.603	185
2021-11-17	2.640	2.640	2.640	2.640	1.654	100
2021-11-16	2.600	2.600	2.600	2.600	1.628	2,496
2021-11-15	2.600	2.600	2.600	2.600	1.628	875
2021-11-12	2.600	2.600	2.600	2.600	1.628	955
2021-11-11	2.640	2.640	2.640	2.640	1.654	100
2021-11-10	2.600	2.600	2.600	2.600	1.628	160
2021-11-09	2.600	2.600	2.600	2.600	1.628	50
2021-11-08	2.620	2.620	2.600	2.600	1.628	711
2021-11-05	2.600	2.600	2.600	2.600	1.628	25
2021-11-04	2.640	2.640	2.640	2.640	1.654	100
2021-11-03	2.600	2.600	2.600	2.600	1.628	1,050
2021-11-02	2.600	2.600	2.600	2.600	1.628	1,767
2021-11-01	2.600	2.600	2.600	2.600	1.628	2,255
2021-10-29	2.640	2.640	2.640	2.640	1.654	100
2021-10-28	2.640	2.640	2.600	2.600	1.628	165
2021-10-27	2.600	2.600	2.600	2.600	1.628	1,992
2021-10-26	2.600	2.600	2.600	2.600	1.628	1,100
2021-10-22	2.500	2.500	2.500	2.500	1.566	75
2021-10-20	2.500	2.600	2.500	2.600	1.628	2,210
2021-10-19	2.600	2.600	2.600	2.600	1.628	800
2021-10-18	2.600	2.600	2.600	2.600	1.628	200
2021-10-15	2.580	2.580	2.580	2.580	1.616	500

← NewerPage 17 of 17 · 1,014 trading days

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.