Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.070	1.070	1.070	1.070	1.070	100
2025-08-14	1.070	1.070	1.070	1.070	1.070	100
2025-08-13	1.070	1.070	1.070	1.070	1.070	100
2025-08-12	0.850	0.850	0.850	0.850	0.850	825
2025-08-11	0.850	0.850	0.850	0.850	0.850	825
2025-08-08	0.870	0.870	0.850	0.850	0.850	130
2025-08-07	0.870	0.870	0.870	0.870	0.870	25
2025-08-06	0.870	0.870	0.870	0.870	0.870	348
2025-08-05	0.870	0.870	0.870	0.870	0.870	0
2025-08-04	0.870	0.870	0.870	0.870	0.870	0
2025-08-01	0.870	0.870	0.870	0.870	0.870	905
2025-07-31	0.870	0.870	0.870	0.870	0.870	905
2025-07-30	0.870	0.870	0.870	0.870	0.870	300
2025-07-29	0.870	0.870	0.870	0.870	0.870	0
2025-07-28	0.870	0.870	0.870	0.870	0.870	0
2025-07-25	0.870	0.870	0.870	0.870	0.870	75
2025-07-24	0.870	0.870	0.870	0.870	0.870	75
2025-07-23	0.870	0.870	0.870	0.870	0.870	180
2025-07-22	0.890	0.890	0.870	0.870	0.870	2,009
2025-07-21	0.890	0.890	0.870	0.870	0.870	2,009
2025-07-18	0.910	0.910	0.910	0.910	0.910	1
2025-07-17	0.870	0.870	0.870	0.870	0.870	85
2025-07-16	0.870	0.870	0.870	0.870	0.870	85
2025-07-15	0.870	0.870	0.870	0.870	0.870	150
2025-07-14	0.870	0.870	0.870	0.870	0.870	370
2025-07-11	0.870	0.870	0.870	0.870	0.870	50
2025-07-10	0.870	0.870	0.870	0.870	0.870	50
2025-07-09	0.870	0.870	0.870	0.870	0.870	32
2025-07-08	0.870	0.870	0.870	0.870	0.870	395
2025-07-07	0.850	0.850	0.850	0.850	0.850	350
2025-07-04	0.850	0.850	0.850	0.850	0.850	38
2025-07-03	0.850	0.850	0.850	0.850	0.850	3,825
2025-07-02	0.850	0.850	0.850	0.850	0.850	3,825
2025-07-01	0.850	0.850	0.850	0.850	0.850	3,825
2025-06-30	0.870	0.870	0.870	0.870	0.870	485
2025-06-27	0.930	0.930	0.930	0.930	0.930	2,146
2025-06-26	0.930	0.930	0.930	0.930	0.930	2,146
2025-06-25	0.870	0.870	0.870	0.870	0.870	300
2025-06-24	0.870	0.870	0.870	0.870	0.870	200
2025-06-23	0.870	0.870	0.870	0.870	0.870	4,240
2025-06-20	0.960	0.960	0.960	0.960	0.960	2,000
2025-06-19	0.870	0.870	0.870	0.870	0.870	1,015
2025-06-18	0.870	0.870	0.870	0.870	0.870	1,015
2025-06-17	0.870	0.870	0.870	0.870	0.870	220
2025-06-16	0.890	0.890	0.890	0.890	0.890	450
2025-06-13	0.890	0.890	0.890	0.890	0.890	450
2025-06-12	0.920	1.020	0.920	1.020	1.020	590
2025-06-11	1.080	1.080	1.080	1.080	1.080	200
2025-06-10	0.900	1.080	0.900	1.080	1.080	1,100
2025-06-09	0.850	0.850	0.850	0.850	0.850	1,198
2025-06-06	0.950	1.140	0.950	1.140	1.140	1,598
2025-06-05	0.950	0.950	0.950	0.950	0.950	400
2025-06-04	0.850	0.850	0.850	0.850	0.850	155
2025-06-03	0.850	0.950	0.850	0.950	0.950	700
2025-06-02	0.830	0.830	0.830	0.830	0.830	550
2025-05-30	1.160	1.160	1.160	1.160	0.910	1,040
2025-05-29	1.160	1.160	1.160	1.160	0.910	215
2025-05-28	1.160	1.160	1.160	1.160	0.910	200
2025-05-27	1.160	1.160	1.160	1.160	0.910	2,049
2025-05-26	1.100	1.200	1.100	1.200	0.941	835

← NewerPage 6 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.