Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	156.00	156.00	153.65	153.95	153.95	58,671
2023-07-04	155.00	156.75	153.00	156.50	156.50	37,759
2023-07-03	155.40	157.55	155.05	155.75	155.75	71,058
2023-06-30	152.55	155.50	148.55	154.95	154.95	125,750
2023-06-29	151.55	155.00	150.25	153.00	153.00	84,070
2023-06-28	143.85	148.90	143.35	148.40	148.40	43,392
2023-06-27	144.00	144.00	142.20	142.80	142.80	35,613
2023-06-26	141.05	144.35	139.15	143.85	143.85	51,015
2023-06-23	143.25	143.25	138.80	140.75	140.75	39,929
2023-06-22	141.15	144.00	139.20	143.40	143.40	42,769
2023-06-21	147.30	148.25	143.55	143.75	143.75	63,995
2023-06-20	150.50	150.70	147.35	148.15	148.15	40,717
2023-06-19	151.60	152.20	148.65	151.00	151.00	63,996
2023-06-16	150.60	153.60	150.10	152.70	152.70	126,241
2023-06-15	148.25	150.50	145.20	150.50	150.50	68,057
2023-06-14	147.55	149.20	146.30	148.80	148.80	63,533
2023-06-13	147.10	150.40	147.10	147.55	147.55	79,824
2023-06-12	143.35	145.85	141.45	144.90	144.90	65,289
2023-06-09	139.35	143.45	138.80	142.90	142.90	103,643
2023-06-08	133.55	141.55	132.60	138.55	138.55	101,864
2023-06-07	135.80	138.15	133.80	136.80	136.80	63,226
2023-06-06	130.85	135.95	130.80	135.75	135.75	70,800
2023-06-05	132.65	133.40	131.35	132.60	132.60	33,877
2023-06-02	131.90	133.40	130.40	131.95	131.95	40,866
2023-06-01	131.25	131.40	129.55	131.15	131.15	48,947
2023-05-31	130.05	133.65	128.00	130.95	130.95	87,905
2023-05-30	131.65	134.90	130.45	131.35	131.35	42,242
2023-05-29	135.10	135.10	130.45	130.80	130.80	29,878
2023-05-26	132.05	135.05	130.50	134.10	134.10	80,701
2023-05-25	126.40	133.20	125.00	130.80	130.80	104,927
2023-05-24	126.00	126.05	120.75	121.40	121.40	64,403
2023-05-23	127.00	129.25	126.60	126.95	126.95	46,294
2023-05-22	128.30	128.55	126.70	127.30	127.30	33,130
2023-05-19	124.15	128.65	123.80	128.40	128.40	63,622
2023-05-18	123.00	123.45	121.25	122.80	122.80	105,689
2023-05-17	124.35	124.35	122.05	122.50	122.50	79,706
2023-05-16	125.55	126.60	123.60	124.90	124.90	85,706
2023-05-15	127.45	128.25	125.30	125.80	125.80	86,240
2023-05-12	124.70	127.40	120.35	127.10	127.10	167,471
2023-05-11	134.25	135.95	133.20	133.35	133.35	35,024
2023-05-10	135.40	135.90	132.10	134.80	134.80	78,136
2023-05-09	136.00	136.50	133.55	134.75	134.75	40,820
2023-05-08	136.90	138.90	135.95	136.80	136.80	36,637
2023-05-05	134.85	136.30	133.75	136.30	136.30	43,030
2023-05-04	131.05	133.45	129.75	133.45	133.45	66,332
2023-05-03	132.45	133.20	130.55	131.00	131.00	54,743
2023-05-02	134.35	135.75	132.80	132.80	132.80	108,297
2023-04-28	129.20	134.90	128.30	133.70	133.70	134,907
2023-04-27	147.50	149.50	124.20	128.55	128.55	484,277
2023-04-26	148.50	152.00	145.85	152.00	152.00	83,234
2023-04-25	151.45	151.45	149.15	149.65	149.65	57,936
2023-04-24	151.95	155.20	151.30	152.75	152.75	49,657
2023-04-21	152.90	153.70	150.95	153.10	153.10	58,799
2023-04-20	156.00	156.10	149.85	152.90	152.90	77,569
2023-04-19	155.60	156.00	152.60	155.45	155.45	139,500
2023-04-18	148.00	152.10	147.60	150.75	150.75	51,454
2023-04-17	150.00	150.25	146.40	147.50	147.50	58,838
2023-04-14	150.00	152.15	149.65	150.55	150.55	62,786
2023-04-13	145.00	150.20	144.20	150.00	150.00	80,282
2023-04-12	148.00	150.45	145.65	145.65	145.65	107,561

← NewerPage 15 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.