SOFTWEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	3.480	3.480	3.400	3.480	3.480	1,658
2026-01-09	3.580	3.580	3.460	3.500	3.500	1,742
2026-01-08	3.430	3.450	3.390	3.450	3.450	4,509
2026-01-07	3.540	3.550	3.400	3.410	3.410	7,952
2026-01-05	3.560	3.570	3.390	3.510	3.510	2,247
2026-01-02	3.520	3.530	3.390	3.530	3.530	3,685
2025-12-31	3.540	3.540	3.400	3.420	3.420	7,926
2025-12-30	3.470	3.570	3.400	3.480	3.480	20,537
2025-12-29	3.360	3.360	3.160	3.360	3.360	26,379
2025-12-23	2.870	3.120	2.860	3.060	3.060	19,067
2025-12-22	2.810	2.880	2.800	2.850	2.850	4,990
2025-12-19	2.820	2.830	2.740	2.790	2.790	2,720
2025-12-18	2.800	2.800	2.670	2.720	2.720	4,230
2025-12-17	2.790	2.860	2.790	2.810	2.810	5,740
2025-12-16	2.830	2.840	2.800	2.800	2.800	3,341
2025-12-15	2.860	2.870	2.690	2.800	2.800	11,150
2025-12-12	2.800	2.880	2.650	2.750	2.750	22,542
2025-12-11	2.610	2.670	2.530	2.670	2.670	24,969
2025-12-10	2.280	2.430	2.280	2.430	2.430	12,069
2025-12-09	2.080	2.240	2.080	2.240	2.240	27,299
2025-12-08	2.050	2.080	2.040	2.040	2.040	237,006
2025-12-05	2.030	2.040	2.010	2.010	2.010	7,696
2025-12-04	2.040	2.040	2.000	2.000	2.000	6,300
2025-12-03	2.040	2.050	2.010	2.030	2.030	5,060
2025-12-02	2.040	2.080	2.040	2.040	2.040	1,400
2025-12-01	2.070	2.150	2.000	2.000	2.000	37,331
2025-11-28	2.000	2.070	2.000	2.070	2.070	3,675
2025-11-27	2.000	2.080	2.000	2.000	2.000	15,572
2025-11-26	2.040	2.080	2.000	2.020	2.020	23,190
2025-11-25	2.020	2.030	2.020	2.020	2.020	30
2025-11-24	2.030	2.030	1.950	2.000	2.000	292
2025-11-21	2.020	2.030	2.000	2.030	2.030	1,200
2025-11-20	2.040	2.040	1.980	2.000	2.000	835
2025-11-19	2.030	2.060	2.030	2.060	2.060	500
2025-11-18	2.020	2.060	2.020	2.060	2.060	600
2025-11-17	2.080	2.080	1.980	1.980	1.980	3,300
2025-11-14	2.040	2.050	2.010	2.050	2.050	1,450
2025-11-13	2.070	2.130	2.020	2.050	2.050	5,034
2025-11-12	2.050	2.080	2.040	2.040	2.040	605
2025-11-11	1.970	2.060	1.970	2.060	2.060	850
2025-11-10	2.000	2.030	1.980	2.000	2.000	6,144
2025-11-07	1.965	2.050	1.960	1.960	1.960	4,875
2025-11-06	2.010	2.020	1.935	1.965	1.965	12,056
2025-11-05	2.030	2.030	2.010	2.010	2.010	601
2025-11-04	1.990	2.060	1.975	2.060	2.060	7,000
2025-11-03	2.000	2.020	1.990	2.000	2.000	6,102
2025-10-31	2.000	2.070	1.990	2.040	2.040	11,300
2025-10-30	2.130	2.130	2.000	2.080	2.080	10,048
2025-10-29	2.100	2.120	1.980	2.120	2.120	9,000
2025-10-27	2.030	2.120	2.000	2.090	2.090	1,690
2025-10-24	2.050	2.120	2.000	2.010	2.010	30,364
2025-10-23	2.010	2.050	2.000	2.050	2.050	4,511
2025-10-22	2.020	2.060	2.000	2.060	2.060	8,791
2025-10-21	2.080	2.100	2.000	2.060	2.060	10,793
2025-10-20	2.020	2.050	2.020	2.030	2.030	11,340
2025-10-17	2.130	2.130	2.000	2.040	2.040	15,331
2025-10-16	2.150	2.160	2.130	2.130	2.130	920
2025-10-15	2.180	2.180	2.070	2.170	2.170	3,504
2025-10-14	2.150	2.190	2.040	2.140	2.140	1,975
2025-10-13	2.060	2.240	2.050	2.120	2.120	9,503

← NewerPage 4 of 9 · 534 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.