Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.810	0.810	0.810	0.810	0.810	175
2025-11-06	0.800	0.810	0.800	0.810	0.810	125
2025-11-05	0.800	0.810	0.800	0.810	0.810	125
2025-11-04	0.850	0.850	0.800	0.800	0.800	340
2025-11-03	0.850	0.850	0.850	0.850	0.850	2,500
2025-10-31	0.850	0.850	0.850	0.850	0.850	1,824
2025-10-30	0.850	0.850	0.850	0.850	0.850	278
2025-10-29	0.850	0.850	0.850	0.850	0.850	278
2025-10-28	0.880	0.880	0.850	0.850	0.850	201
2025-10-27	0.880	0.880	0.880	0.880	0.880	873
2025-10-24	0.880	0.880	0.880	0.880	0.880	140
2025-10-23	0.850	0.880	0.850	0.880	0.880	300
2025-10-22	0.850	0.850	0.850	0.850	0.850	50
2025-10-21	0.850	0.850	0.850	0.850	0.850	255
2025-10-20	0.860	0.860	0.860	0.860	0.860	390
2025-10-17	0.860	0.860	0.860	0.860	0.860	390
2025-10-16	0.860	0.860	0.860	0.860	0.860	720
2025-10-15	0.860	0.860	0.860	0.860	0.860	150
2025-10-14	0.860	0.860	0.860	0.860	0.860	230
2025-10-13	0.900	0.900	0.860	0.860	0.860	1,764
2025-10-10	0.870	0.870	0.870	0.870	0.870	225
2025-10-09	0.870	0.870	0.870	0.870	0.870	225
2025-10-08	0.870	0.870	0.870	0.870	0.870	225
2025-10-07	0.870	0.870	0.870	0.870	0.870	225
2025-10-06	0.870	0.870	0.870	0.870	0.870	410
2025-10-03	0.870	0.900	0.870	0.900	0.900	355
2025-10-02	0.870	0.870	0.870	0.870	0.870	60
2025-10-01	0.870	0.870	0.870	0.870	0.870	26
2025-09-30	0.860	0.860	0.860	0.860	0.860	0
2025-09-29	0.860	0.860	0.860	0.860	0.860	270
2025-09-26	0.860	0.860	0.860	0.860	0.860	270
2025-09-25	0.860	0.860	0.860	0.860	0.860	970
2025-09-24	0.860	0.860	0.860	0.860	0.860	1,145
2025-09-23	0.860	0.860	0.860	0.860	0.860	1,145
2025-09-22	0.860	0.860	0.860	0.860	0.860	1,145
2025-09-19	0.860	0.860	0.860	0.860	0.860	150
2025-09-18	0.860	0.860	0.860	0.860	0.860	200
2025-09-17	0.860	0.860	0.860	0.860	0.860	200
2025-09-16	0.860	0.860	0.860	0.860	0.860	3,041
2025-09-15	0.860	0.860	0.860	0.860	0.860	3,041
2025-09-12	0.870	0.870	0.870	0.870	0.870	1,435
2025-09-11	0.870	0.870	0.870	0.870	0.870	1,435
2025-09-10	0.850	0.850	0.850	0.850	0.850	2,800
2025-09-09	0.850	0.850	0.850	0.850	0.850	2,800
2025-09-08	0.920	0.920	0.920	0.920	0.920	3,988
2025-09-05	0.920	0.920	0.920	0.920	0.920	750
2025-09-04	0.920	0.920	0.920	0.920	0.920	10
2025-09-03	0.920	0.920	0.920	0.920	0.920	2,273
2025-09-02	0.920	0.920	0.920	0.920	0.920	2,273
2025-09-01	0.920	0.920	0.920	0.920	0.920	2,273
2025-08-29	0.930	0.930	0.930	0.930	0.930	475
2025-08-28	1.030	1.030	1.030	1.030	1.030	100
2025-08-27	0.920	1.050	0.920	1.050	1.050	780
2025-08-26	0.920	0.920	0.920	0.920	0.920	295
2025-08-25	1.030	1.030	1.000	1.000	1.000	849
2025-08-22	0.920	0.920	0.920	0.920	0.920	45
2025-08-21	0.900	0.900	0.900	0.900	0.900	3,632
2025-08-20	0.900	0.900	0.900	0.900	0.900	3,632
2025-08-19	0.900	0.900	0.900	0.900	0.900	3,389
2025-08-18	1.070	1.070	1.030	1.030	1.030	613

← NewerPage 5 of 17 · 1,012 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.