SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 50 |
| 2025-07-11 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 2,220 |
| 2025-07-10 | 1.895 | 1.895 | 1.870 | 1.895 | 1.895 | 53 |
| 2025-07-09 | 1.895 | 1.895 | 1.870 | 1.895 | 1.895 | 20 |
| 2025-07-08 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 50 |
| 2025-07-07 | 1.890 | 1.895 | 1.870 | 1.895 | 1.895 | 50 |
| 2025-07-04 | 1.900 | 1.990 | 1.860 | 1.860 | 1.860 | 2,290 |
| 2025-07-03 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 403 |
| 2025-07-02 | 1.920 | 1.960 | 1.850 | 1.920 | 1.920 | 5,450 |
| 2025-07-01 | 1.945 | 1.950 | 1.860 | 1.860 | 1.860 | 483 |
| 2025-06-30 | 1.955 | 1.960 | 1.840 | 1.910 | 1.910 | 1,600 |
| 2025-06-27 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 3,830 |
| 2025-06-26 | 1.855 | 1.860 | 1.855 | 1.855 | 1.855 | 5,600 |
| 2025-06-25 | 1.860 | 1.865 | 1.850 | 1.855 | 1.855 | 950 |
| 2025-06-24 | 1.865 | 1.865 | 1.805 | 1.850 | 1.850 | 1,550 |
| 2025-06-23 | 1.845 | 1.850 | 1.845 | 1.845 | 1.845 | 50 |
| 2025-06-20 | 1.895 | 1.900 | 1.765 | 1.865 | 1.865 | 1,972 |
| 2025-06-19 | 1.920 | 1.920 | 1.775 | 1.810 | 1.810 | 2,670 |
| 2025-06-18 | 1.960 | 1.960 | 1.905 | 1.920 | 1.920 | 1,400 |
| 2025-06-17 | 1.900 | 1.900 | 1.805 | 1.840 | 1.840 | 3,691 |
| 2025-06-16 | 1.950 | 1.950 | 1.935 | 1.940 | 1.940 | 203 |
| 2025-06-13 | 1.935 | 1.950 | 1.935 | 1.935 | 1.935 | 200 |
| 2025-06-12 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 150 |
| 2025-06-11 | 1.885 | 1.950 | 1.880 | 1.950 | 1.950 | 1,836 |
| 2025-06-10 | 1.840 | 1.900 | 1.810 | 1.900 | 1.900 | 1,600 |
| 2025-06-06 | 1.815 | 1.815 | 1.810 | 1.815 | 1.815 | 843 |
| 2025-06-05 | 1.780 | 1.895 | 1.780 | 1.855 | 1.855 | 8,705 |
| 2025-06-04 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 400 |
| 2025-06-03 | 1.785 | 1.785 | 1.735 | 1.770 | 1.770 | 760 |
| 2025-06-02 | 1.770 | 1.790 | 1.740 | 1.770 | 1.770 | 1,260 |
| 2025-05-30 | 1.775 | 1.775 | 1.725 | 1.725 | 1.725 | 100 |
| 2025-05-29 | 1.775 | 1.790 | 1.740 | 1.740 | 1.740 | 2,825 |
| 2025-05-28 | 1.785 | 1.785 | 1.745 | 1.775 | 1.775 | 150 |
| 2025-05-27 | 1.720 | 1.790 | 1.720 | 1.740 | 1.740 | 450 |
| 2025-05-26 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 600 |
| 2025-05-23 | 1.695 | 1.700 | 1.630 | 1.630 | 1.630 | 5,070 |
| 2025-05-22 | 1.745 | 1.795 | 1.630 | 1.690 | 1.690 | 1,250 |
| 2025-05-21 | 1.695 | 1.700 | 1.695 | 1.700 | 1.700 | 1,100 |
| 2025-05-20 | 1.695 | 1.695 | 1.640 | 1.695 | 1.695 | 3,450 |
| 2025-05-19 | 1.610 | 1.695 | 1.600 | 1.695 | 1.695 | 2,447 |
| 2025-05-16 | 1.610 | 1.620 | 1.575 | 1.620 | 1.620 | 7,980 |
| 2025-05-15 | 1.600 | 1.620 | 1.570 | 1.615 | 1.615 | 5,560 |
| 2025-05-14 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 5,063 |
| 2025-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2025-05-12 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 6,617 |
| 2025-05-08 | 1.635 | 1.660 | 1.600 | 1.600 | 1.600 | 320 |
| 2025-05-07 | 1.620 | 1.625 | 1.620 | 1.620 | 1.620 | 50 |
| 2025-05-05 | 1.665 | 1.665 | 1.595 | 1.630 | 1.630 | 2,817 |
| 2025-05-02 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 610 |
| 2025-04-30 | 1.660 | 1.660 | 1.645 | 1.660 | 1.660 | 700 |
| 2025-04-29 | 1.665 | 1.665 | 1.630 | 1.665 | 1.665 | 200 |
| 2025-04-28 | 1.620 | 1.655 | 1.610 | 1.635 | 1.635 | 3,150 |
| 2025-04-25 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 1,800 |
| 2025-04-24 | 1.675 | 1.675 | 1.610 | 1.645 | 1.645 | 2,100 |
| 2025-04-23 | 1.595 | 1.680 | 1.595 | 1.635 | 1.635 | 2,325 |
| 2025-04-22 | 1.735 | 1.735 | 1.600 | 1.680 | 1.680 | 2,100 |
| 2025-04-17 | 1.680 | 1.680 | 1.675 | 1.680 | 1.680 | 100 |
| 2025-04-16 | 1.680 | 1.680 | 1.675 | 1.680 | 1.680 | 200 |
| 2025-04-14 | 1.690 | 1.690 | 1.675 | 1.675 | 1.675 | 330 |
| 2025-04-11 | 1.685 | 1.685 | 1.665 | 1.665 | 1.665 | 650 |
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.