SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 53,002 |
| 2025-10-09 | 2.080 | 2.100 | 2.000 | 2.050 | 2.050 | 37,387 |
| 2025-10-08 | 2.090 | 2.100 | 2.030 | 2.090 | 2.090 | 2,185 |
| 2025-10-07 | 2.110 | 2.110 | 2.050 | 2.100 | 2.100 | 3,380 |
| 2025-10-06 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 50 |
| 2025-10-03 | 2.280 | 2.280 | 2.060 | 2.160 | 2.160 | 3,498 |
| 2025-10-02 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 1,472 |
| 2025-10-01 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 50 |
| 2025-09-30 | 2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 750 |
| 2025-09-29 | 2.150 | 2.280 | 2.030 | 2.130 | 2.130 | 2,950 |
| 2025-09-26 | 2.160 | 2.170 | 2.140 | 2.170 | 2.170 | 619 |
| 2025-09-25 | 2.240 | 2.240 | 2.100 | 2.210 | 2.210 | 2,038 |
| 2025-09-24 | 2.150 | 2.290 | 2.150 | 2.230 | 2.230 | 8,697 |
| 2025-09-23 | 2.190 | 2.190 | 2.150 | 2.150 | 2.150 | 900 |
| 2025-09-22 | 2.100 | 2.100 | 2.090 | 2.100 | 2.100 | 50 |
| 2025-09-19 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 550 |
| 2025-09-18 | 2.080 | 2.100 | 2.030 | 2.030 | 2.030 | 720 |
| 2025-09-17 | 2.060 | 2.090 | 2.000 | 2.020 | 2.020 | 140 |
| 2025-09-16 | 2.090 | 2.090 | 2.030 | 2.080 | 2.080 | 91 |
| 2025-09-15 | 2.150 | 2.150 | 2.090 | 2.140 | 2.140 | 38 |
| 2025-09-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 50 |
| 2025-09-11 | 2.100 | 2.100 | 2.090 | 2.090 | 2.090 | 500 |
| 2025-09-10 | 2.040 | 2.100 | 2.040 | 2.080 | 2.080 | 580 |
| 2025-09-09 | 2.090 | 2.090 | 2.000 | 2.050 | 2.050 | 688 |
| 2025-09-08 | 2.090 | 2.090 | 2.050 | 2.090 | 2.090 | 869 |
| 2025-09-05 | 2.000 | 2.070 | 1.940 | 2.070 | 2.070 | 3,353 |
| 2025-09-04 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 50 |
| 2025-09-03 | 2.000 | 2.000 | 1.980 | 1.995 | 1.995 | 558 |
| 2025-09-02 | 1.905 | 1.955 | 1.900 | 1.950 | 1.950 | 1,695 |
| 2025-09-01 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 1,530 |
| 2025-08-29 | 2.060 | 2.060 | 1.940 | 2.000 | 2.000 | 1,158 |
| 2025-08-28 | 2.040 | 2.040 | 1.995 | 1.995 | 1.995 | 1,205 |
| 2025-08-27 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 280 |
| 2025-08-26 | 2.050 | 2.060 | 2.000 | 2.000 | 2.000 | 80 |
| 2025-08-25 | 2.200 | 2.200 | 1.890 | 2.070 | 2.070 | 1,975 |
| 2025-08-22 | 1.850 | 2.020 | 1.850 | 1.995 | 1.995 | 11 |
| 2025-08-21 | 2.010 | 2.030 | 2.010 | 2.030 | 2.030 | 523 |
| 2025-08-20 | 2.090 | 2.090 | 1.900 | 1.970 | 1.970 | 2,603 |
| 2025-08-19 | 1.850 | 1.940 | 1.850 | 1.920 | 1.920 | 5,660 |
| 2025-08-18 | 1.840 | 1.885 | 1.840 | 1.885 | 1.885 | 2,193 |
| 2025-08-14 | 1.860 | 1.900 | 1.860 | 1.860 | 1.860 | 50 |
| 2025-08-13 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 282 |
| 2025-08-12 | 1.900 | 1.900 | 1.845 | 1.900 | 1.900 | 560 |
| 2025-08-11 | 1.840 | 1.905 | 1.840 | 1.900 | 1.900 | 6,369 |
| 2025-08-08 | 1.825 | 1.880 | 1.825 | 1.840 | 1.840 | 1,110 |
| 2025-08-07 | 1.770 | 1.790 | 1.725 | 1.760 | 1.760 | 2,791 |
| 2025-08-06 | 1.745 | 1.775 | 1.730 | 1.760 | 1.760 | 5,880 |
| 2025-08-05 | 1.725 | 1.810 | 1.700 | 1.810 | 1.810 | 5,058 |
| 2025-08-04 | 1.820 | 1.825 | 1.780 | 1.825 | 1.825 | 120 |
| 2025-08-01 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 200 |
| 2025-07-31 | 1.790 | 1.790 | 1.735 | 1.785 | 1.785 | 2,175 |
| 2025-07-30 | 1.785 | 1.785 | 1.760 | 1.785 | 1.785 | 500 |
| 2025-07-29 | 1.830 | 1.830 | 1.770 | 1.795 | 1.795 | 140 |
| 2025-07-25 | 1.855 | 1.855 | 1.825 | 1.825 | 1.825 | 180 |
| 2025-07-24 | 1.840 | 1.840 | 1.730 | 1.780 | 1.780 | 370 |
| 2025-07-23 | 1.830 | 1.860 | 1.825 | 1.825 | 1.825 | 2,141 |
| 2025-07-22 | 1.860 | 1.860 | 1.820 | 1.825 | 1.825 | 607 |
| 2025-07-21 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 752 |
| 2025-07-18 | 1.760 | 1.785 | 1.740 | 1.780 | 1.780 | 2,650 |
| 2025-07-17 | 1.760 | 1.810 | 1.750 | 1.790 | 1.790 | 2,307 |
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.