Softimat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	1.000	1.000	1.000	1.000	0.785	675
2024-09-19	1.000	1.000	1.000	1.000	0.785	175
2024-09-18	1.000	1.000	1.000	1.000	0.785	1,512
2024-09-17	1.000	1.000	1.000	1.000	0.785	1,167
2024-09-16	1.000	1.000	1.000	1.000	0.785	1,333
2024-09-13	0.970	0.970	0.970	0.970	0.761	650
2024-09-12	0.970	0.970	0.970	0.970	0.761	375
2024-09-09	0.970	0.970	0.970	0.970	0.761	30
2024-09-05	0.970	0.970	0.970	0.970	0.761	550
2024-09-04	0.970	0.970	0.970	0.970	0.761	115
2024-09-03	0.970	0.970	0.970	0.970	0.761	90
2024-09-02	0.970	0.970	0.970	0.970	0.761	97
2024-08-30	0.970	0.970	0.970	0.970	0.761	1,010
2024-08-29	0.970	0.970	0.970	0.970	0.761	150
2024-08-28	1.000	1.000	1.000	1.000	0.785	27,676
2024-08-27	0.990	0.990	0.990	0.990	0.777	196
2024-08-26	0.990	0.990	0.990	0.990	0.777	55
2024-08-21	0.950	0.950	0.950	0.950	0.745	285
2024-08-19	0.950	0.950	0.950	0.950	0.745	372
2024-08-16	0.950	0.950	0.950	0.950	0.745	100
2024-08-14	0.950	0.950	0.950	0.950	0.745	4,001
2024-08-13	0.950	0.950	0.950	0.950	0.745	375
2024-08-12	1.000	1.000	1.000	1.000	0.785	11,435
2024-08-08	0.940	0.940	0.940	0.940	0.737	1,200
2024-08-07	0.960	0.960	0.960	0.960	0.753	175
2024-08-06	0.960	0.960	0.960	0.960	0.753	1,158
2024-08-05	0.950	0.950	0.950	0.950	0.745	108
2024-08-01	0.920	0.920	0.920	0.920	0.722	200
2024-07-26	0.920	0.920	0.920	0.920	0.722	596
2024-07-25	0.920	0.920	0.920	0.920	0.722	898
2024-07-19	0.920	0.920	0.920	0.920	0.722	800
2024-07-15	0.910	0.910	0.910	0.910	0.714	10
2024-07-12	0.910	0.910	0.910	0.910	0.714	240
2024-07-10	0.910	0.910	0.910	0.910	0.714	100
2024-07-09	0.910	0.910	0.910	0.910	0.714	10
2024-07-08	0.800	0.800	0.800	0.800	0.628	90
2024-07-05	0.960	0.960	0.960	0.960	0.753	150
2024-07-04	0.760	0.760	0.760	0.760	0.596	1,510
2024-06-28	0.950	0.950	0.950	0.950	0.745	100
2024-06-27	0.950	0.960	0.950	0.960	0.753	2,804
2024-06-25	0.950	0.950	0.950	0.950	0.745	1,252
2024-06-24	0.960	0.960	0.960	0.960	0.753	15,830
2024-06-21	0.950	0.950	0.950	0.950	0.745	110
2024-06-20	0.960	0.960	0.960	0.960	0.753	2,330
2024-06-19	0.960	0.960	0.960	0.960	0.753	625
2024-06-17	1.000	1.000	1.000	1.000	0.785	15
2024-06-14	1.000	1.000	1.000	1.000	0.785	1,000
2024-06-13	0.970	0.970	0.970	0.970	0.761	100
2024-06-12	1.100	1.100	1.100	1.100	0.863	550
2024-06-11	1.100	1.100	0.970	0.970	0.761	210
2024-06-10	0.970	0.970	0.970	0.970	0.761	625
2024-06-07	1.100	1.100	1.100	1.100	0.863	10
2024-06-06	1.020	1.020	1.020	1.020	0.800	2,144
2024-06-04	0.970	0.970	0.970	0.970	0.761	77
2024-06-03	0.970	0.970	0.970	0.970	0.761	250
2024-05-31	0.970	0.970	0.970	0.970	0.761	80
2024-05-30	0.960	0.960	0.960	0.960	0.753	245
2024-05-28	1.100	1.100	1.100	1.100	0.863	566
2024-05-27	1.100	1.100	1.100	1.100	0.863	80
2024-05-24	1.100	1.100	1.100	1.100	0.863	3,165

← NewerPage 9 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.