Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.010	1.010	1.010	1.010	0.792	600
2025-05-21	1.060	1.060	1.050	1.050	0.824	500
2025-05-15	1.050	1.050	1.050	1.050	0.824	170
2025-05-14	1.110	1.110	1.110	1.110	0.871	3,411
2025-05-13	1.200	1.200	1.200	1.200	0.941	7
2025-05-12	1.010	1.010	1.010	1.010	0.792	75
2025-05-09	1.040	1.040	1.040	1.040	0.816	160
2025-05-07	1.200	1.200	1.200	1.200	0.941	365
2025-05-06	1.140	1.140	1.140	1.140	0.894	499
2025-05-05	1.040	1.130	1.040	1.130	0.887	600
2025-05-02	1.100	1.120	1.100	1.120	0.879	6,202
2025-04-29	1.000	1.000	1.000	1.000	0.785	2,499
2025-04-28	0.995	0.995	0.995	0.995	0.781	2,499
2025-04-24	0.800	0.800	0.800	0.800	0.628	983
2025-04-23	0.800	0.800	0.800	0.800	0.628	962
2025-04-22	0.775	0.800	0.775	0.800	0.628	1,869
2025-04-17	0.785	0.785	0.785	0.785	0.616	25
2025-04-15	0.965	0.965	0.965	0.965	0.757	50
2025-04-14	0.785	0.785	0.785	0.785	0.616	59
2025-04-11	0.820	0.820	0.820	0.820	0.643	50
2025-04-09	0.800	0.800	0.800	0.800	0.628	234
2025-04-08	0.880	0.880	0.880	0.880	0.690	125
2025-04-04	1.100	1.100	1.100	1.100	0.863	3,000
2025-04-01	0.785	0.785	0.785	0.785	0.616	100
2025-03-27	0.920	0.920	0.760	0.760	0.596	1,004
2025-03-26	0.740	0.740	0.740	0.740	0.581	100
2025-03-25	0.920	0.920	0.920	0.920	0.722	17,754
2025-03-24	0.980	0.980	0.945	0.945	0.741	1,180
2025-03-21	1.000	1.000	1.000	1.000	0.785	1,650
2025-03-20	0.950	1.000	0.950	1.000	0.785	2,400
2025-03-19	0.960	0.960	0.960	0.960	0.753	850
2025-03-18	1.000	1.000	0.950	0.950	0.745	8,997
2025-03-14	1.000	1.000	1.000	1.000	0.785	10
2025-03-13	1.000	1.000	1.000	1.000	0.785	284
2025-03-12	0.950	1.000	0.950	1.000	0.785	2,822
2025-03-10	0.940	0.940	0.940	0.940	0.737	155
2025-03-07	0.940	0.940	0.940	0.940	0.737	335
2025-03-06	0.925	0.925	0.925	0.925	0.726	600
2025-03-05	0.920	0.920	0.920	0.920	0.722	1,625
2025-03-04	0.920	0.920	0.920	0.920	0.722	5,000
2025-03-03	0.935	0.935	0.935	0.935	0.734	1,200
2025-02-28	0.935	0.935	0.935	0.935	0.734	355
2025-02-27	0.935	0.935	0.935	0.935	0.734	430
2025-02-26	0.930	0.930	0.930	0.930	0.730	25
2025-02-25	0.930	0.930	0.930	0.930	0.730	10,750
2025-02-24	0.940	0.940	0.940	0.940	0.737	480
2025-02-20	0.940	0.940	0.940	0.940	0.737	340
2025-02-18	0.930	0.930	0.930	0.930	0.730	10,135
2025-02-17	0.930	0.930	0.930	0.930	0.730	452
2025-02-14	0.920	0.920	0.920	0.920	0.722	1,000
2025-02-13	0.930	0.930	0.930	0.930	0.730	1,092
2025-02-12	0.930	0.930	0.930	0.930	0.730	485
2025-02-10	0.930	0.940	0.930	0.940	0.737	346
2025-02-07	0.930	0.930	0.930	0.930	0.730	100
2025-02-06	0.930	0.930	0.930	0.930	0.730	310
2025-02-05	1.000	1.000	0.930	0.930	0.730	615
2025-02-03	0.950	0.950	0.950	0.950	0.745	62
2025-01-31	0.960	0.960	0.950	0.950	0.745	175
2025-01-30	0.960	0.960	0.960	0.960	0.753	215
2025-01-29	0.970	0.970	0.960	0.960	0.753	126

← NewerPage 7 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.