SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 5,146 |
| 2026-04-09 | 2.980 | 3.000 | 2.910 | 2.950 | 2.950 | 950 |
| 2026-04-08 | 2.920 | 3.000 | 2.860 | 2.950 | 2.950 | 4,208 |
| 2026-04-07 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 2,030 |
| 2026-04-02 | 2.840 | 2.860 | 2.780 | 2.860 | 2.860 | 200 |
| 2026-04-01 | 2.830 | 2.870 | 2.830 | 2.870 | 2.870 | 900 |
| 2026-03-31 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 2,629 |
| 2026-03-30 | 2.840 | 2.850 | 2.800 | 2.850 | 2.850 | 115 |
| 2026-03-27 | 2.830 | 2.830 | 2.730 | 2.820 | 2.820 | 973 |
| 2026-03-26 | 2.830 | 2.830 | 2.780 | 2.830 | 2.830 | 10 |
| 2026-03-24 | 2.830 | 2.840 | 2.780 | 2.840 | 2.840 | 102 |
| 2026-03-23 | 2.720 | 2.810 | 2.720 | 2.780 | 2.780 | 4,110 |
| 2026-03-20 | 2.820 | 2.830 | 2.760 | 2.810 | 2.810 | 753 |
| 2026-03-19 | 2.840 | 2.840 | 2.750 | 2.780 | 2.780 | 1,763 |
| 2026-03-18 | 2.920 | 2.970 | 2.820 | 2.850 | 2.850 | 2,252 |
| 2026-03-17 | 2.960 | 2.960 | 2.880 | 2.950 | 2.950 | 405 |
| 2026-03-16 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 50 |
| 2026-03-13 | 2.880 | 2.900 | 2.810 | 2.900 | 2.900 | 577 |
| 2026-03-12 | 2.970 | 2.970 | 2.810 | 2.810 | 2.810 | 537 |
| 2026-03-11 | 2.980 | 2.990 | 2.720 | 2.800 | 2.800 | 1,092 |
| 2026-03-10 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 432 |
| 2026-03-09 | 2.730 | 2.960 | 2.730 | 2.950 | 2.950 | 200 |
| 2026-03-06 | 3.020 | 3.020 | 2.830 | 2.900 | 2.900 | 816 |
| 2026-03-05 | 2.960 | 3.000 | 2.960 | 2.970 | 2.970 | 465 |
| 2026-03-04 | 2.850 | 2.900 | 2.780 | 2.890 | 2.890 | 1,753 |
| 2026-03-03 | 2.830 | 2.830 | 2.550 | 2.810 | 2.810 | 6,577 |
| 2026-03-02 | 2.950 | 2.950 | 2.760 | 2.850 | 2.850 | 8,594 |
| 2026-02-27 | 2.910 | 2.960 | 2.900 | 2.960 | 2.960 | 995 |
| 2026-02-26 | 2.930 | 3.020 | 2.820 | 3.000 | 3.000 | 6,694 |
| 2026-02-25 | 2.940 | 3.050 | 2.860 | 2.860 | 2.860 | 2,688 |
| 2026-02-24 | 2.900 | 2.940 | 2.900 | 2.900 | 2.900 | 350 |
| 2026-02-20 | 2.900 | 2.900 | 2.800 | 2.880 | 2.880 | 1,584 |
| 2026-02-19 | 2.870 | 2.900 | 2.800 | 2.900 | 2.900 | 3,062 |
| 2026-02-18 | 2.970 | 2.990 | 2.820 | 2.820 | 2.820 | 2,640 |
| 2026-02-17 | 2.920 | 2.920 | 2.790 | 2.920 | 2.920 | 1,692 |
| 2026-02-16 | 2.960 | 2.960 | 2.770 | 2.920 | 2.920 | 1,501 |
| 2026-02-13 | 2.960 | 2.960 | 2.810 | 2.950 | 2.950 | 1,056 |
| 2026-02-12 | 2.960 | 2.970 | 2.900 | 2.970 | 2.970 | 1,050 |
| 2026-02-11 | 2.990 | 2.990 | 2.860 | 2.920 | 2.920 | 3,255 |
| 2026-02-10 | 3.000 | 3.000 | 2.910 | 2.990 | 2.990 | 742 |
| 2026-02-09 | 2.900 | 3.000 | 2.900 | 2.970 | 2.970 | 2,800 |
| 2026-02-06 | 3.080 | 3.080 | 2.950 | 3.010 | 3.010 | 4,515 |
| 2026-02-05 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 5,436 |
| 2026-02-04 | 3.040 | 3.140 | 3.040 | 3.080 | 3.080 | 4,062 |
| 2026-02-03 | 3.010 | 3.170 | 2.990 | 3.170 | 3.170 | 3,322 |
| 2026-02-02 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 885 |
| 2026-01-30 | 3.170 | 3.170 | 3.100 | 3.120 | 3.120 | 505 |
| 2026-01-29 | 3.150 | 3.170 | 3.010 | 3.090 | 3.090 | 2,291 |
| 2026-01-28 | 3.200 | 3.240 | 3.090 | 3.220 | 3.220 | 200 |
| 2026-01-27 | 3.110 | 3.280 | 3.030 | 3.120 | 3.120 | 2,435 |
| 2026-01-26 | 3.140 | 3.140 | 3.020 | 3.130 | 3.130 | 4,856 |
| 2026-01-23 | 3.130 | 3.150 | 3.030 | 3.130 | 3.130 | 1,279 |
| 2026-01-22 | 3.280 | 3.280 | 3.040 | 3.040 | 3.040 | 9,842 |
| 2026-01-21 | 3.100 | 3.200 | 3.000 | 3.200 | 3.200 | 4,402 |
| 2026-01-20 | 3.260 | 3.280 | 3.110 | 3.280 | 3.280 | 1,040 |
| 2026-01-19 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 360 |
| 2026-01-16 | 3.260 | 3.260 | 3.140 | 3.250 | 3.250 | 810 |
| 2026-01-15 | 3.360 | 3.360 | 3.080 | 3.260 | 3.260 | 16,812 |
| 2026-01-14 | 3.470 | 3.470 | 3.310 | 3.340 | 3.340 | 3,725 |
| 2026-01-13 | 3.460 | 3.500 | 3.450 | 3.450 | 3.450 | 502 |
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.