Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	155.30	159.55	155.30	155.38	155.38	53,185
2023-09-19	156.20	157.40	154.10	154.79	154.79	16,787
2023-09-18	158.80	159.25	154.95	155.36	155.36	18,407
2023-09-15	161.83	161.90	158.50	159.39	159.39	29,523
2023-09-14	162.15	163.70	160.30	160.73	160.73	40,371
2023-09-13	161.63	163.70	160.15	161.62	161.62	56,099
2023-09-12	161.38	162.35	157.75	158.76	158.76	13,062
2023-09-11	160.00	162.00	158.95	160.34	160.34	11,973
2023-09-08	160.00	161.95	157.95	159.21	159.21	18,449
2023-09-07	165.30	165.30	158.00	159.74	159.74	42,034
2023-09-06	166.65	168.00	166.00	166.82	166.82	7,623
2023-09-05	169.38	170.10	165.65	166.63	166.63	17,269
2023-09-04	172.00	173.55	170.10	170.48	170.48	12,065
2023-09-01	168.20	172.80	167.50	170.62	170.62	23,901
2023-08-31	169.48	170.15	167.80	168.75	168.75	30,264
2023-08-30	172.90	173.10	169.85	170.40	170.40	18,932
2023-08-29	169.38	172.55	167.30	172.23	172.23	10,623
2023-08-25	168.70	171.00	166.85	168.28	168.28	9,939
2023-08-24	179.03	179.45	169.45	169.55	169.55	2,766
2023-08-23	176.15	178.66	174.60	176.99	176.99	7,316
2023-08-22	176.40	179.85	176.40	179.75	179.75	21,385
2023-08-21	171.55	174.73	171.55	173.46	173.46	35,318
2023-08-18	171.33	173.55	169.75	171.97	171.97	31,758
2023-08-17	172.45	172.86	170.60	171.97	171.97	14,999
2023-08-16	172.80	174.50	172.80	173.02	173.02	7,208
2023-08-15	173.18	173.95	170.90	172.53	172.53	7,671
2023-08-14	169.93	172.20	169.39	171.95	171.95	18,061
2023-08-11	176.45	177.20	168.50	170.08	170.08	29,151
2023-08-10	175.55	177.80	175.55	176.52	176.52	18,727
2023-08-09	176.45	178.08	172.10	172.42	172.42	10,575
2023-08-08	175.68	176.93	175.25	176.77	176.77	14,754
2023-08-07	175.68	177.40	174.85	176.68	176.68	58,506
2023-08-04	175.88	177.70	174.30	175.38	175.38	20,426
2023-08-03	174.50	177.95	173.90	176.49	176.49	18,419
2023-08-02	179.00	179.00	175.80	177.09	177.09	11,461
2023-08-01	180.00	180.70	178.35	179.82	179.82	206,838
2023-07-31	178.50	179.00	177.35	178.55	178.55	63,042
2023-07-28	178.20	180.00	175.90	176.44	176.44	41,544
2023-07-27	170.30	179.65	170.30	176.94	176.94	114,237
2023-07-26	161.08	171.85	160.52	169.32	169.32	44,061
2023-07-25	163.28	167.40	162.25	164.94	164.94	235,575
2023-07-24	164.30	165.95	162.75	163.83	163.83	10,706
2023-07-21	163.58	167.00	163.05	165.57	165.57	24,666
2023-07-20	169.72	169.72	164.30	166.46	166.46	23,175
2023-07-19	169.00	172.15	169.00	170.95	170.95	24,566
2023-07-18	168.55	170.42	167.00	168.20	168.20	11,035
2023-07-17	170.75	172.15	168.00	169.59	169.59	81,720
2023-07-14	168.55	172.20	168.50	171.55	171.55	25,890
2023-07-13	161.95	169.30	161.95	167.40	167.40	77,442
2023-07-12	154.20	162.70	154.20	159.84	159.84	201,799
2023-07-11	151.05	154.90	151.05	152.27	152.27	14,691
2023-07-10	149.45	149.45	147.40	148.46	148.46	12,947
2023-07-07	147.72	150.40	147.72	148.86	148.86	9,107
2023-07-06	152.32	152.32	147.50	149.02	149.02	18,648
2023-07-05	155.55	155.55	153.75	154.09	154.09	25,624
2023-07-04	155.38	156.75	154.95	155.02	155.02	17,968
2023-07-03	155.65	157.55	155.65	156.33	156.33	17,671
2023-06-30	152.10	155.40	151.10	154.87	154.87	23,522
2023-06-29	150.15	155.00	150.15	152.31	152.31	105,558
2023-06-28	143.50	148.70	143.50	146.55	146.55	100,564

← NewerPage 14 of 21 · 1,260 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.