Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 154.50 | 155.20 | 151.75 | 151.75 | 151.75 | 46,634 |
| 2023-01-13 | 148.45 | 153.45 | 147.70 | 153.45 | 153.45 | 111,129 |
| 2023-01-12 | 149.40 | 151.10 | 146.80 | 148.40 | 148.40 | 98,622 |
| 2023-01-11 | 148.95 | 149.95 | 147.75 | 149.65 | 149.65 | 71,028 |
| 2023-01-10 | 151.15 | 151.15 | 148.00 | 148.80 | 148.80 | 125,331 |
| 2023-01-09 | 148.50 | 154.20 | 144.35 | 153.25 | 153.25 | 83,161 |
| 2023-01-06 | 142.05 | 146.70 | 140.75 | 146.30 | 146.30 | 43,999 |
| 2023-01-05 | 143.20 | 143.65 | 140.40 | 143.10 | 143.10 | 95,643 |
| 2023-01-04 | 142.75 | 145.60 | 140.15 | 143.85 | 143.85 | 97,197 |
| 2023-01-03 | 151.70 | 152.00 | 141.55 | 142.75 | 142.75 | 179,446 |
| 2023-01-02 | 155.20 | 155.50 | 151.85 | 151.85 | 151.85 | 34,765 |
| 2022-12-30 | 155.00 | 155.60 | 152.85 | 152.85 | 152.85 | 34,698 |
| 2022-12-29 | 152.10 | 156.05 | 151.60 | 155.55 | 155.55 | 39,073 |
| 2022-12-28 | 153.80 | 154.05 | 151.20 | 152.00 | 152.00 | 35,430 |
| 2022-12-27 | 153.90 | 156.95 | 153.40 | 153.85 | 153.85 | 29,684 |
| 2022-12-23 | 153.80 | 156.00 | 152.80 | 154.10 | 154.10 | 47,436 |
| 2022-12-22 | 158.25 | 158.25 | 153.45 | 154.80 | 154.80 | 45,010 |
| 2022-12-21 | 156.65 | 158.35 | 154.55 | 158.20 | 158.20 | 62,205 |
| 2022-12-20 | 155.20 | 155.85 | 152.70 | 153.65 | 153.65 | 108,025 |
| 2022-12-19 | 160.70 | 163.00 | 156.70 | 157.00 | 157.00 | 99,925 |
| 2022-12-16 | 162.50 | 163.00 | 158.85 | 161.05 | 161.05 | 123,300 |
| 2022-12-15 | 167.20 | 169.05 | 162.80 | 163.30 | 163.30 | 135,901 |
| 2022-12-14 | 167.00 | 168.85 | 166.90 | 168.65 | 168.65 | 85,666 |
| 2022-12-13 | 164.00 | 173.25 | 163.80 | 167.95 | 167.95 | 186,578 |
| 2022-12-12 | 161.60 | 163.90 | 161.30 | 162.50 | 162.50 | 59,565 |
| 2022-12-09 | 160.10 | 164.10 | 158.00 | 163.40 | 163.40 | 111,822 |
| 2022-12-08 | 157.00 | 159.45 | 155.80 | 158.50 | 158.50 | 58,041 |
| 2022-12-07 | 157.40 | 158.00 | 156.20 | 156.35 | 156.35 | 63,465 |
| 2022-12-06 | 160.25 | 161.00 | 157.50 | 159.00 | 159.00 | 83,378 |
| 2022-12-05 | 158.00 | 161.95 | 155.15 | 161.20 | 161.20 | 54,281 |
| 2022-12-02 | 159.75 | 162.90 | 156.00 | 159.35 | 159.35 | 83,785 |
| 2022-12-01 | 160.00 | 163.95 | 159.10 | 160.55 | 160.55 | 117,433 |
| 2022-11-30 | 154.80 | 155.20 | 152.55 | 153.55 | 153.55 | 53,874 |
| 2022-11-29 | 156.35 | 156.75 | 152.35 | 153.40 | 153.40 | 59,710 |
| 2022-11-28 | 157.45 | 158.00 | 155.00 | 155.10 | 155.10 | 40,157 |
| 2022-11-25 | 159.25 | 159.25 | 156.90 | 158.25 | 158.25 | 30,669 |
| 2022-11-24 | 162.50 | 162.50 | 152.20 | 159.65 | 159.65 | 86,715 |
| 2022-11-23 | 157.85 | 161.25 | 156.20 | 160.95 | 160.95 | 52,648 |
| 2022-11-22 | 156.90 | 158.00 | 155.15 | 157.20 | 157.20 | 50,729 |
| 2022-11-21 | 161.00 | 162.60 | 157.45 | 158.45 | 158.45 | 63,298 |
| 2022-11-18 | 159.10 | 163.15 | 156.50 | 161.45 | 161.45 | 62,949 |
| 2022-11-17 | 154.60 | 159.55 | 154.60 | 157.85 | 157.85 | 51,068 |
| 2022-11-16 | 160.00 | 162.25 | 153.40 | 153.75 | 153.75 | 60,291 |
| 2022-11-15 | 160.00 | 162.45 | 158.55 | 160.60 | 160.60 | 77,398 |
| 2022-11-14 | 155.25 | 159.70 | 154.50 | 158.80 | 158.80 | 60,296 |
| 2022-11-11 | 154.40 | 155.90 | 152.15 | 154.30 | 154.30 | 50,148 |
| 2022-11-10 | 136.80 | 152.65 | 136.00 | 151.65 | 151.65 | 109,997 |
| 2022-11-09 | 136.05 | 137.80 | 134.40 | 137.65 | 137.65 | 42,193 |
| 2022-11-08 | 131.05 | 137.00 | 130.15 | 137.00 | 137.00 | 61,246 |
| 2022-11-07 | 128.60 | 130.80 | 127.50 | 130.75 | 130.75 | 37,809 |
| 2022-11-04 | 125.80 | 130.05 | 124.95 | 129.15 | 129.15 | 52,574 |
| 2022-11-03 | 126.20 | 126.75 | 123.60 | 125.25 | 125.25 | 58,113 |
| 2022-11-02 | 130.40 | 132.45 | 128.65 | 129.10 | 129.10 | 52,311 |
| 2022-11-01 | 132.20 | 133.25 | 128.55 | 129.95 | 129.95 | 49,285 |
| 2022-10-31 | 131.25 | 132.95 | 128.70 | 129.95 | 129.95 | 62,757 |
| 2022-10-28 | 130.00 | 130.30 | 125.40 | 128.90 | 128.90 | 73,617 |
| 2022-10-27 | 138.65 | 139.60 | 129.15 | 131.70 | 131.70 | 95,656 |
| 2022-10-26 | 130.00 | 132.65 | 128.00 | 132.25 | 132.25 | 49,306 |
| 2022-10-25 | 128.00 | 132.55 | 125.80 | 131.80 | 131.80 | 55,414 |
| 2022-10-24 | 127.00 | 128.60 | 124.70 | 126.70 | 126.70 | 35,367 |
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.