Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.710	0.710	0.710	0.710	0.710	140
2026-02-02	0.710	0.710	0.710	0.710	0.710	142
2026-01-30	0.710	0.710	0.710	0.710	0.710	25
2026-01-29	0.720	0.720	0.720	0.720	0.720	1,025
2026-01-28	0.720	0.720	0.720	0.720	0.720	1,025
2026-01-27	0.730	0.730	0.730	0.730	0.730	525
2026-01-26	0.900	0.900	0.900	0.900	0.900	1,599
2026-01-23	0.900	0.900	0.900	0.900	0.900	1,599
2026-01-22	0.920	0.920	0.920	0.920	0.920	25
2026-01-21	0.930	0.930	0.930	0.930	0.930	45
2026-01-20	0.720	0.720	0.720	0.720	0.720	50
2026-01-19	0.720	0.720	0.720	0.720	0.720	1,665
2026-01-16	0.680	0.680	0.680	0.680	0.680	3,315
2026-01-15	0.740	0.740	0.740	0.740	0.740	2,145
2026-01-14	0.750	0.750	0.750	0.750	0.750	375
2026-01-13	0.750	0.750	0.750	0.750	0.750	375
2026-01-12	0.740	0.740	0.740	0.740	0.740	136
2026-01-09	0.740	0.740	0.740	0.740	0.740	345
2026-01-08	0.740	0.740	0.740	0.740	0.740	500
2026-01-07	0.740	0.740	0.740	0.740	0.740	250
2026-01-06	0.740	0.740	0.740	0.740	0.740	1,000
2026-01-05	0.740	0.740	0.740	0.740	0.740	750
2026-01-02	0.750	0.750	0.740	0.740	0.740	917
2025-12-31	0.740	0.740	0.740	0.740	0.740	250
2025-12-30	0.750	0.750	0.750	0.750	0.750	2,369
2025-12-29	0.760	0.760	0.750	0.750	0.750	2,600
2025-12-24	0.750	0.750	0.750	0.750	0.750	492
2025-12-23	0.740	0.740	0.740	0.740	0.740	100
2025-12-22	0.740	0.740	0.740	0.740	0.740	100
2025-12-19	0.800	0.800	0.800	0.800	0.800	240
2025-12-18	0.800	0.800	0.800	0.800	0.800	264
2025-12-17	0.800	0.800	0.800	0.800	0.800	380
2025-12-16	0.810	0.810	0.810	0.810	0.810	0
2025-12-15	0.810	0.810	0.810	0.810	0.810	0
2025-12-12	0.810	0.810	0.810	0.810	0.810	300
2025-12-11	0.810	0.810	0.810	0.810	0.810	233
2025-12-10	0.810	0.810	0.810	0.810	0.810	770
2025-12-09	0.810	0.810	0.810	0.810	0.810	130
2025-12-08	0.810	0.810	0.810	0.810	0.810	130
2025-12-05	0.810	0.810	0.810	0.810	0.810	60
2025-12-04	0.810	0.810	0.810	0.810	0.810	100
2025-12-03	0.810	0.810	0.810	0.810	0.810	20
2025-12-02	0.810	0.810	0.810	0.810	0.810	20
2025-12-01	0.810	0.810	0.810	0.810	0.810	2,599
2025-11-28	0.820	0.820	0.820	0.820	0.820	60
2025-11-27	0.960	0.960	0.935	0.935	0.935	1,333
2025-11-26	0.960	0.960	0.935	0.935	0.935	1,333
2025-11-25	0.810	0.850	0.810	0.850	0.850	3,592
2025-11-24	0.810	0.850	0.810	0.850	0.850	3,592
2025-11-21	0.810	0.850	0.810	0.850	0.850	3,592
2025-11-20	0.810	0.830	0.810	0.830	0.830	535
2025-11-19	0.810	0.810	0.810	0.810	0.810	188
2025-11-18	0.810	0.810	0.810	0.810	0.810	75
2025-11-17	0.810	0.810	0.810	0.810	0.810	25
2025-11-14	0.840	0.840	0.840	0.840	0.840	306
2025-11-13	0.840	0.840	0.840	0.840	0.840	306
2025-11-12	0.840	0.840	0.840	0.840	0.840	306
2025-11-11	0.840	0.840	0.840	0.840	0.840	194
2025-11-10	0.840	0.840	0.840	0.840	0.840	230
2025-11-07	0.810	0.810	0.810	0.810	0.810	175

← NewerPage 4 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.