SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.020 | 3.020 | 2.840 | 2.990 | 2.990 | 1,278 |
| 2026-07-09 | 2.880 | 3.000 | 2.840 | 3.000 | 3.000 | 1,353 |
| 2026-07-08 | 3.100 | 3.100 | 2.840 | 2.850 | 2.850 | 5,799 |
| 2026-07-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 950 |
| 2026-07-06 | 3.120 | 3.120 | 2.980 | 3.080 | 3.080 | 1,163 |
| 2026-07-03 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 1,110 |
| 2026-07-02 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 330 |
| 2026-07-01 | 3.050 | 3.130 | 2.900 | 3.030 | 3.030 | 765 |
| 2026-06-30 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 350 |
| 2026-06-29 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 1,220 |
| 2026-06-26 | 2.850 | 3.000 | 2.850 | 2.980 | 2.980 | 1,667 |
| 2026-06-25 | 2.900 | 2.980 | 2.900 | 2.930 | 2.930 | 300 |
| 2026-06-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 500 |
| 2026-06-23 | 2.970 | 2.980 | 2.970 | 2.980 | 2.980 | 707 |
| 2026-06-22 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 601 |
| 2026-06-19 | 2.940 | 2.940 | 2.910 | 2.940 | 2.940 | 240 |
| 2026-06-18 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 3,290 |
| 2026-06-17 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 1,827 |
| 2026-06-16 | 3.040 | 3.040 | 2.950 | 2.960 | 2.960 | 1,830 |
| 2026-06-15 | 3.000 | 3.090 | 3.000 | 3.080 | 3.080 | 1,346 |
| 2026-06-12 | 2.990 | 3.000 | 2.900 | 3.000 | 3.000 | 2,088 |
| 2026-06-11 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 139 |
| 2026-06-10 | 2.990 | 2.990 | 2.940 | 2.990 | 2.990 | 358 |
| 2026-06-09 | 2.960 | 3.000 | 2.850 | 2.980 | 2.980 | 7,953 |
| 2026-06-08 | 2.940 | 3.060 | 2.940 | 2.960 | 2.960 | 824 |
| 2026-06-05 | 3.040 | 3.050 | 2.950 | 3.000 | 3.000 | 832 |
| 2026-06-04 | 3.060 | 3.060 | 2.950 | 2.960 | 2.960 | 1,878 |
| 2026-06-03 | 3.090 | 3.090 | 2.960 | 3.000 | 3.000 | 1,461 |
| 2026-06-02 | 3.080 | 3.090 | 3.000 | 3.090 | 3.090 | 4,090 |
| 2026-05-29 | 3.120 | 3.130 | 3.090 | 3.130 | 3.130 | 940 |
| 2026-05-28 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 1,452 |
| 2026-05-27 | 3.120 | 3.200 | 3.100 | 3.190 | 3.190 | 8,035 |
| 2026-05-26 | 3.230 | 3.240 | 3.040 | 3.240 | 3.240 | 4,671 |
| 2026-05-25 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 3,791 |
| 2026-05-22 | 3.230 | 3.260 | 3.200 | 3.250 | 3.250 | 1,155 |
| 2026-05-21 | 3.260 | 3.300 | 3.230 | 3.250 | 3.250 | 675 |
| 2026-05-20 | 3.290 | 3.290 | 3.120 | 3.280 | 3.280 | 371 |
| 2026-05-19 | 3.100 | 3.300 | 3.100 | 3.280 | 3.280 | 18,128 |
| 2026-05-18 | 3.090 | 3.100 | 2.980 | 3.070 | 3.070 | 21,534 |
| 2026-05-15 | 3.100 | 3.130 | 3.000 | 3.050 | 3.050 | 881 |
| 2026-05-14 | 3.150 | 3.180 | 3.090 | 3.090 | 3.090 | 1,030 |
| 2026-05-13 | 3.070 | 3.160 | 3.070 | 3.150 | 3.150 | 3,352 |
| 2026-05-12 | 3.050 | 3.070 | 3.050 | 3.060 | 3.060 | 350 |
| 2026-05-11 | 3.000 | 3.030 | 2.940 | 3.030 | 3.030 | 3,250 |
| 2026-05-08 | 3.000 | 3.100 | 3.000 | 3.050 | 3.050 | 2,039 |
| 2026-05-07 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 610 |
| 2026-05-06 | 3.000 | 3.060 | 2.970 | 3.050 | 3.050 | 3,061 |
| 2026-05-05 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,616 |
| 2026-05-04 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 2,259 |
| 2026-04-29 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 32 |
| 2026-04-28 | 3.040 | 3.080 | 2.990 | 3.030 | 3.030 | 2,591 |
| 2026-04-27 | 3.010 | 3.040 | 3.000 | 3.000 | 3.000 | 2,760 |
| 2026-04-24 | 3.010 | 3.010 | 2.990 | 3.010 | 3.010 | 50 |
| 2026-04-23 | 2.970 | 3.020 | 2.970 | 3.000 | 3.000 | 520 |
| 2026-04-22 | 3.010 | 3.030 | 2.900 | 3.030 | 3.030 | 1,705 |
| 2026-04-21 | 3.030 | 3.030 | 2.940 | 3.000 | 3.000 | 350 |
| 2026-04-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 800 |
← NewerPage 2 of 2 · 117 trading days
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.