Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	148.00	150.45	145.65	145.65	145.65	107,561
2023-04-11	137.50	150.60	137.00	147.00	147.00	254,643
2023-04-06	138.80	140.20	138.15	139.70	139.70	45,137
2023-04-05	143.75	143.80	137.60	139.00	139.00	71,905
2023-04-04	143.00	146.35	142.75	144.30	144.30	73,811
2023-04-03	146.35	146.50	142.75	143.65	143.65	48,292
2023-03-31	145.30	147.60	144.65	147.60	147.60	70,145
2023-03-30	140.90	145.65	140.85	145.45	145.45	81,551
2023-03-29	137.00	140.40	136.90	139.80	139.80	49,920
2023-03-28	138.90	139.20	134.50	135.60	135.60	61,111
2023-03-27	140.20	140.75	138.20	138.30	138.30	28,678
2023-03-24	142.10	142.10	137.45	138.45	138.45	56,405
2023-03-23	140.70	142.55	138.90	142.40	142.40	32,361
2023-03-22	140.10	141.60	139.55	140.85	140.85	33,053
2023-03-21	140.35	142.25	139.80	140.35	140.35	61,938
2023-03-20	137.40	140.35	133.85	138.95	138.95	33,754
2023-03-17	141.00	143.45	139.10	139.60	139.60	139,461
2023-03-16	139.05	141.05	135.90	139.90	139.90	51,294
2023-03-15	143.65	143.70	135.40	137.45	137.45	93,062
2023-03-14	140.05	144.25	138.75	143.60	143.60	80,995
2023-03-13	144.45	145.15	136.05	140.00	140.00	91,074
2023-03-10	144.65	145.90	142.60	144.25	144.25	72,699
2023-03-09	146.00	147.75	142.40	147.75	147.75	113,622
2023-03-08	143.20	148.45	142.20	147.50	147.50	55,617
2023-03-07	149.70	149.70	143.05	143.80	143.80	100,947
2023-03-06	151.00	152.90	149.90	151.40	151.40	67,889
2023-03-03	148.50	150.15	147.15	149.30	149.30	69,432
2023-03-02	142.00	147.80	139.70	147.60	147.60	128,409
2023-03-01	142.65	147.40	141.80	145.55	145.55	91,094
2023-02-28	143.10	144.85	140.80	141.20	141.20	73,403
2023-02-27	139.35	144.25	138.65	143.20	143.20	74,179
2023-02-24	141.75	142.10	139.00	139.00	139.00	55,195
2023-02-23	140.40	142.35	139.65	140.10	140.10	43,003
2023-02-22	141.10	142.00	138.30	139.50	139.50	66,014
2023-02-21	140.50	142.80	140.10	141.35	141.35	56,550
2023-02-20	142.55	143.10	140.00	141.20	141.20	49,664
2023-02-17	133.60	143.65	133.30	143.00	143.00	134,306
2023-02-16	130.95	136.55	130.50	135.70	135.70	102,380
2023-02-15	132.20	132.40	130.20	130.20	130.20	75,613
2023-02-14	133.75	134.50	131.20	132.45	132.45	86,836
2023-02-13	134.50	135.15	133.50	133.60	133.60	41,651
2023-02-10	137.20	138.95	133.30	133.60	133.60	100,434
2023-02-09	138.40	140.10	137.80	138.50	138.50	104,964
2023-02-08	143.95	144.30	138.30	138.30	138.30	85,427
2023-02-07	144.30	144.75	139.35	141.25	141.25	87,195
2023-02-06	147.75	147.75	142.65	145.00	145.00	67,419
2023-02-03	146.40	150.65	145.00	150.15	150.15	87,009
2023-02-02	142.50	149.20	141.70	146.95	146.95	149,804
2023-02-01	138.95	141.05	138.35	139.40	139.40	49,073
2023-01-31	139.00	140.55	138.15	138.55	138.55	65,097
2023-01-30	142.75	142.75	138.25	139.50	139.50	87,327
2023-01-27	142.00	145.05	139.15	144.60	144.60	99,351
2023-01-26	143.90	146.85	140.60	142.40	142.40	158,918
2023-01-25	148.20	148.20	143.20	146.00	146.00	53,319
2023-01-24	148.90	150.10	147.35	148.50	148.50	42,897
2023-01-23	144.65	148.20	144.15	148.20	148.20	51,596
2023-01-20	148.50	149.10	143.30	143.90	143.90	76,062
2023-01-19	149.00	150.45	147.70	148.20	148.20	78,502
2023-01-18	151.20	154.45	150.20	150.20	150.20	79,832
2023-01-17	151.15	152.00	148.85	150.85	150.85	38,691

← NewerPage 16 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.