Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.970	0.970	0.970	0.970	0.761	350
2025-01-27	0.970	0.970	0.970	0.970	0.761	46
2025-01-24	0.970	0.970	0.970	0.970	0.761	20
2025-01-22	0.970	0.970	0.970	0.970	0.761	494
2025-01-20	1.010	1.010	1.010	1.010	0.792	510
2025-01-16	1.010	1.010	1.010	1.010	0.792	230
2025-01-14	1.150	1.150	1.010	1.010	0.792	305
2025-01-13	1.000	1.000	1.000	1.000	0.785	106
2025-01-09	1.000	1.000	1.000	1.000	0.785	300
2025-01-08	0.980	1.000	0.980	1.000	0.785	358
2025-01-07	0.960	0.980	0.960	0.980	0.769	210
2025-01-06	0.960	0.960	0.960	0.960	0.753	101
2025-01-03	0.930	0.950	0.930	0.950	0.745	486
2024-12-27	0.930	0.930	0.930	0.930	0.730	275
2024-12-23	0.950	0.950	0.930	0.930	0.730	525
2024-12-20	0.950	0.950	0.950	0.950	0.745	200
2024-12-17	0.950	0.950	0.950	0.950	0.745	300
2024-12-16	0.930	0.930	0.930	0.930	0.730	330
2024-12-13	0.930	0.930	0.930	0.930	0.730	1,070
2024-12-12	0.930	0.950	0.930	0.950	0.745	70
2024-12-11	0.950	0.950	0.950	0.950	0.745	475
2024-12-10	0.950	0.950	0.950	0.950	0.745	75
2024-12-06	0.920	0.920	0.920	0.920	0.722	10
2024-12-05	0.990	0.990	0.990	0.990	0.777	375
2024-12-04	0.920	0.920	0.920	0.920	0.722	10
2024-11-29	0.920	0.920	0.920	0.920	0.722	10
2024-11-27	0.920	0.920	0.920	0.920	0.722	25
2024-11-26	0.920	0.920	0.920	0.920	0.722	25
2024-11-25	0.920	0.920	0.920	0.920	0.722	565
2024-11-22	0.920	0.920	0.920	0.920	0.722	382
2024-11-20	0.920	0.920	0.920	0.920	0.722	250
2024-11-19	0.920	0.920	0.920	0.920	0.722	4,030
2024-11-18	0.930	0.930	0.920	0.920	0.722	6,160
2024-11-13	0.930	0.930	0.930	0.930	0.730	153
2024-11-12	0.930	0.930	0.930	0.930	0.730	2,000
2024-11-11	0.930	0.930	0.930	0.930	0.730	425
2024-11-06	0.930	0.930	0.930	0.930	0.730	508
2024-11-05	0.930	0.930	0.930	0.930	0.730	75
2024-11-04	1.100	1.100	0.930	0.930	0.730	750
2024-10-31	0.930	0.930	0.930	0.930	0.730	1,700
2024-10-30	1.100	1.100	0.930	0.930	0.730	2,175
2024-10-29	0.930	0.930	0.930	0.930	0.730	3,035
2024-10-25	0.940	0.940	0.940	0.940	0.737	110
2024-10-24	0.930	0.930	0.930	0.930	0.730	395
2024-10-23	0.930	0.930	0.930	0.930	0.730	250
2024-10-22	0.930	0.930	0.930	0.930	0.730	20
2024-10-21	0.950	0.950	0.930	0.930	0.730	4,245
2024-10-18	0.960	0.960	0.960	0.960	0.753	447
2024-10-17	0.955	0.955	0.950	0.950	0.745	450
2024-10-16	0.955	0.955	0.955	0.955	0.749	25
2024-10-11	0.960	0.960	0.960	0.960	0.753	625
2024-10-09	0.980	0.980	0.980	0.980	0.769	700
2024-10-08	1.000	1.000	0.980	0.980	0.769	790
2024-10-07	1.000	1.000	1.000	1.000	0.785	200
2024-10-03	1.000	1.000	1.000	1.000	0.785	200
2024-09-30	1.000	1.000	1.000	1.000	0.785	200
2024-09-27	1.100	1.100	1.100	1.100	0.863	230
2024-09-26	1.000	1.000	1.000	1.000	0.785	100
2024-09-25	1.000	1.000	1.000	1.000	0.785	640
2024-09-23	1.000	1.000	1.000	1.000	0.785	115

← NewerPage 8 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.