Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	163.90	163.90	160.65	162.95	162.95	40,997
2023-12-19	162.65	164.65	162.00	163.45	163.45	53,257
2023-12-18	165.30	165.65	161.80	162.45	162.45	48,330
2023-12-15	166.25	168.30	163.15	166.55	166.55	246,619
2023-12-14	168.15	170.75	167.00	167.30	167.30	94,475
2023-12-13	167.95	170.10	163.70	164.80	164.80	70,685
2023-12-12	162.95	167.90	162.95	167.90	167.90	91,261
2023-12-11	161.25	162.85	160.65	162.25	162.25	42,251
2023-12-08	157.60	161.55	156.80	161.55	161.55	56,136
2023-12-07	157.25	157.75	154.45	157.15	157.15	36,553
2023-12-06	157.75	159.75	156.85	158.90	158.90	36,465
2023-12-05	153.30	157.80	152.30	156.85	156.85	57,363
2023-12-04	161.55	162.15	152.00	153.00	153.00	115,310
2023-12-01	164.05	165.30	160.05	161.70	161.70	109,788
2023-11-30	165.00	167.50	164.55	166.45	166.45	141,212
2023-11-29	160.70	166.90	160.45	165.70	165.70	54,788
2023-11-28	160.85	161.20	159.40	160.70	160.70	28,837
2023-11-27	162.65	164.20	159.40	161.50	161.50	34,397
2023-11-24	161.55	164.05	161.45	163.20	163.20	27,347
2023-11-23	164.00	164.05	161.80	162.15	162.15	21,433
2023-11-22	162.30	165.80	162.00	164.20	164.20	50,407
2023-11-21	164.10	165.85	162.00	163.10	163.10	72,537
2023-11-20	170.00	174.25	164.10	164.10	164.10	120,429
2023-11-17	165.25	170.40	162.40	169.50	169.50	98,560
2023-11-16	156.00	169.40	154.40	166.30	166.30	197,823
2023-11-15	164.90	166.85	162.35	164.40	164.40	98,713
2023-11-14	160.60	164.85	157.85	164.75	164.75	66,846
2023-11-13	160.00	161.95	159.20	161.10	161.10	52,323
2023-11-10	159.00	160.35	155.55	160.10	160.10	51,023
2023-11-09	159.00	161.50	156.65	161.10	161.10	69,469
2023-11-08	155.35	159.20	155.15	159.20	159.20	55,246
2023-11-07	155.90	157.25	154.45	156.10	156.10	76,001
2023-11-06	157.05	157.75	154.55	156.25	156.25	76,286
2023-11-03	151.45	158.50	150.45	157.10	157.10	74,738
2023-11-02	145.85	153.05	145.50	151.50	151.50	90,231
2023-11-01	141.45	142.50	139.85	142.25	142.25	38,577
2023-10-31	138.70	140.90	138.00	140.50	140.50	69,127
2023-10-30	140.20	141.20	136.70	138.20	138.20	70,645
2023-10-27	139.70	141.00	137.35	138.65	138.65	46,308
2023-10-26	134.05	141.05	133.55	139.25	139.25	65,457
2023-10-25	136.40	137.25	134.25	136.80	136.80	56,383
2023-10-24	136.05	136.85	134.15	136.25	136.25	61,820
2023-10-23	136.15	136.70	133.20	136.05	136.05	48,805
2023-10-20	138.80	139.70	136.15	136.15	136.15	53,296
2023-10-19	142.25	145.50	140.25	140.45	140.45	53,390
2023-10-18	142.95	146.35	141.70	142.75	142.75	51,361
2023-10-17	151.50	152.30	142.95	146.00	146.00	88,358
2023-10-16	153.30	154.05	150.50	152.30	152.30	47,310
2023-10-13	158.35	158.35	153.40	153.75	153.75	49,280
2023-10-12	160.00	160.90	157.20	158.80	158.80	32,842
2023-10-11	157.10	159.55	156.85	158.75	158.75	48,742
2023-10-10	154.85	158.45	154.15	157.90	157.90	36,778
2023-10-09	154.80	155.40	152.85	153.25	153.25	25,403
2023-10-06	154.35	157.25	152.45	155.80	155.80	29,133
2023-10-05	157.15	157.70	153.80	153.80	153.80	26,205
2023-10-04	152.50	156.45	150.75	156.10	156.10	28,733
2023-10-03	156.60	157.75	153.70	154.30	154.30	41,927
2023-10-02	158.95	161.05	156.40	157.60	157.60	51,789
2023-09-29	156.50	160.60	156.35	157.75	157.75	74,106
2023-09-28	152.90	154.50	150.75	154.00	154.00	48,859

← NewerPage 13 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.