Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	150.70	155.15	150.70	153.10	153.10	42,686
2023-09-26	152.45	154.15	150.10	150.85	150.85	46,806
2023-09-25	155.25	155.25	152.00	154.45	154.45	65,541
2023-09-22	153.40	156.55	152.50	155.70	155.70	38,730
2023-09-21	154.00	154.50	151.75	153.90	153.90	64,383
2023-09-20	155.40	159.70	154.50	155.40	155.40	73,384
2023-09-19	155.20	157.45	153.95	154.75	154.75	53,632
2023-09-18	157.90	158.50	154.75	156.15	156.15	71,400
2023-09-15	162.30	162.30	158.20	159.25	159.25	137,923
2023-09-14	163.00	164.00	159.85	160.75	160.75	69,156
2023-09-13	161.10	163.65	159.90	162.80	162.80	69,511
2023-09-12	160.85	162.40	157.65	161.50	161.50	55,542
2023-09-11	160.00	162.40	158.95	160.40	160.40	40,395
2023-09-08	161.10	162.30	157.50	159.60	159.60	41,720
2023-09-07	165.80	165.80	157.55	159.50	159.50	106,090
2023-09-06	166.30	168.45	165.95	166.65	166.65	29,606
2023-09-05	169.35	170.90	165.25	166.60	166.60	53,491
2023-09-04	171.05	173.55	170.10	170.10	170.10	38,128
2023-09-01	168.05	172.90	166.05	170.85	170.85	36,259
2023-08-31	170.40	170.70	167.55	168.95	168.95	76,704
2023-08-30	171.30	173.15	169.30	170.30	170.30	44,217
2023-08-29	170.25	172.70	167.20	172.20	172.20	33,443
2023-08-28	169.70	170.45	167.75	168.50	168.50	27,923
2023-08-25	168.00	171.30	166.70	167.70	167.70	59,566
2023-08-24	180.55	182.30	168.70	170.05	170.05	91,317
2023-08-23	176.85	178.95	174.10	178.45	178.45	32,697
2023-08-22	176.55	179.85	175.05	176.80	176.80	40,037
2023-08-21	171.55	174.80	171.50	174.70	174.70	32,293
2023-08-18	171.35	173.60	169.40	171.85	171.85	46,656
2023-08-17	172.00	172.90	170.35	171.65	171.65	46,505
2023-08-16	171.60	174.70	171.50	173.35	173.35	33,050
2023-08-15	172.80	173.95	170.70	172.65	172.65	26,087
2023-08-14	169.05	172.35	168.20	172.10	172.10	31,348
2023-08-11	175.50	177.25	167.25	170.05	170.05	91,008
2023-08-10	173.85	177.95	173.85	176.60	176.60	53,006
2023-08-09	177.10	178.10	172.05	173.15	173.15	41,827
2023-08-08	175.70	177.05	175.05	175.35	175.35	31,955
2023-08-07	175.10	177.50	174.25	176.70	176.70	30,438
2023-08-04	175.50	177.80	173.60	176.65	176.65	58,463
2023-08-03	174.55	178.20	173.35	175.45	175.45	64,986
2023-08-02	178.65	179.00	175.40	176.70	176.70	46,579
2023-08-01	179.20	180.70	178.05	180.70	180.70	84,970
2023-07-31	178.95	179.05	177.10	178.95	178.95	59,730
2023-07-28	178.30	180.00	175.65	179.95	179.95	78,127
2023-07-27	170.85	179.90	168.90	179.35	179.35	151,653
2023-07-26	160.50	171.80	158.25	168.90	168.90	155,221
2023-07-25	163.00	167.50	162.15	163.65	163.65	69,215
2023-07-24	164.40	165.95	162.55	162.85	162.85	53,578
2023-07-21	163.00	167.10	162.05	166.05	166.05	57,314
2023-07-20	169.95	170.00	164.15	165.20	165.20	76,179
2023-07-19	169.75	172.20	168.55	171.55	171.55	74,072
2023-07-18	169.00	170.50	166.65	167.95	167.95	55,696
2023-07-17	170.30	172.15	167.80	168.70	168.70	68,173
2023-07-14	168.50	172.15	168.30	171.55	171.55	82,653
2023-07-13	162.00	169.35	162.00	168.75	168.75	120,565
2023-07-12	154.20	162.80	153.65	161.80	161.80	163,308
2023-07-11	150.70	154.95	150.70	151.80	151.80	62,160
2023-07-10	149.40	149.45	147.40	149.20	149.20	44,520
2023-07-07	147.55	150.45	146.65	149.70	149.70	50,168
2023-07-06	153.10	153.20	147.15	147.55	147.55	68,674

← NewerPage 14 of 22 · 1,281 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.