Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	155.60	159.10	154.70	158.10	158.10	78,617
2022-02-08	155.80	156.10	149.30	153.20	153.20	102,859
2022-02-07	155.20	155.60	152.00	154.40	154.40	61,488
2022-02-04	159.00	160.50	154.10	154.10	154.10	104,128
2022-02-03	165.80	165.80	158.00	158.00	158.00	136,817
2022-02-02	165.10	169.00	164.10	165.70	165.70	135,921
2022-02-01	162.70	165.80	160.30	162.90	162.90	135,253
2022-01-31	162.10	163.60	155.50	159.90	159.90	135,265
2022-01-28	162.00	162.40	153.60	157.80	157.80	149,871
2022-01-27	160.00	168.90	153.40	160.90	160.90	244,253
2022-01-26	154.40	160.70	154.30	159.70	159.70	149,458
2022-01-25	158.00	163.60	152.90	153.40	153.40	209,409
2022-01-24	170.00	170.00	152.00	155.40	155.40	314,889
2022-01-21	167.20	172.50	164.40	168.70	168.70	359,605
2022-01-20	185.70	191.40	163.60	167.60	167.60	808,341
2022-01-19	202.00	206.60	201.40	205.00	205.00	73,417
2022-01-18	205.80	206.00	201.60	203.40	203.40	62,889
2022-01-17	207.00	207.80	204.60	206.00	206.00	30,352
2022-01-14	211.60	211.60	203.40	206.40	206.40	96,404
2022-01-13	213.00	222.20	212.00	214.40	214.40	89,296
2022-01-12	207.40	211.80	205.40	208.00	208.00	44,624
2022-01-11	205.00	209.40	203.40	205.60	205.60	66,068
2022-01-10	206.80	206.80	198.30	202.00	202.00	97,569
2022-01-07	206.00	209.40	203.00	205.20	205.20	61,864
2022-01-06	204.60	205.80	202.20	204.20	204.20	78,351
2022-01-05	209.60	211.40	207.80	209.60	209.60	66,727
2022-01-04	216.80	216.80	208.40	208.40	208.40	55,205
2022-01-03	216.20	216.40	213.00	214.60	214.60	35,400
2021-12-31	213.00	215.20	212.00	215.20	215.20	9,289
2021-12-30	213.20	216.20	213.20	214.20	214.20	20,768
2021-12-29	213.60	216.60	212.40	213.40	213.40	29,502
2021-12-28	214.00	215.40	212.80	214.00	214.00	35,707
2021-12-27	211.80	214.60	209.60	214.00	214.00	23,900
2021-12-24	211.00	213.40	211.00	213.40	213.40	5,875
2021-12-23	212.00	213.00	208.80	212.00	212.00	29,655
2021-12-22	208.60	211.40	207.40	210.80	210.80	34,440
2021-12-21	208.80	209.80	205.60	207.20	207.20	25,021
2021-12-20	202.00	206.20	200.20	205.40	205.40	70,567
2021-12-17	209.40	209.40	205.40	206.80	206.80	114,954
2021-12-16	224.20	225.00	212.60	212.60	212.60	94,790
2021-12-15	209.80	213.20	209.20	212.60	212.60	61,081
2021-12-14	211.80	215.40	207.40	209.20	209.20	68,045
2021-12-13	216.20	217.80	211.80	212.80	212.80	47,693
2021-12-10	216.60	217.80	213.40	215.40	215.40	53,047
2021-12-09	222.00	223.40	216.60	218.00	218.00	77,911
2021-12-08	225.40	225.80	216.20	219.60	219.60	169,045
2021-12-07	223.00	231.20	221.00	230.80	230.80	70,587
2021-12-06	221.80	224.00	217.80	218.80	218.80	76,309
2021-12-03	226.60	228.00	217.60	219.80	219.80	103,406
2021-12-02	236.60	237.20	223.00	224.40	224.40	190,373
2021-12-01	242.80	243.00	229.40	241.20	241.20	132,277
2021-11-30	228.60	236.80	226.00	232.60	232.60	76,520
2021-11-29	224.00	230.80	224.00	228.80	228.80	60,183
2021-11-26	220.00	227.80	219.80	224.00	224.00	51,815
2021-11-25	227.60	231.60	225.80	228.00	228.00	34,596
2021-11-24	224.00	227.20	220.80	226.40	226.40	69,039
2021-11-23	230.00	230.00	222.80	224.00	224.00	102,609
2021-11-22	239.00	240.80	232.60	232.80	232.80	67,021
2021-11-19	239.40	241.80	237.80	239.20	239.20	57,002
2021-11-18	238.00	240.60	236.20	238.80	238.80	58,221

← NewerPage 21 of 22 · 1,285 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.