SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1.665 | 1.665 | 1.560 | 1.655 | 1.655 | 9,420 |
| 2025-04-09 | 1.570 | 1.680 | 1.520 | 1.660 | 1.660 | 6,150 |
| 2025-04-08 | 1.640 | 1.700 | 1.520 | 1.570 | 1.570 | 7,809 |
| 2025-04-07 | 1.530 | 1.695 | 1.530 | 1.670 | 1.670 | 2,430 |
| 2025-04-04 | 1.695 | 1.725 | 1.630 | 1.700 | 1.700 | 3,200 |
| 2025-04-03 | 1.740 | 1.740 | 1.635 | 1.700 | 1.700 | 8,036 |
| 2025-04-02 | 1.710 | 1.770 | 1.680 | 1.750 | 1.750 | 3,310 |
| 2025-04-01 | 1.710 | 1.720 | 1.710 | 1.710 | 1.710 | 1,400 |
| 2025-03-31 | 1.760 | 1.760 | 1.710 | 1.715 | 1.715 | 1,050 |
| 2025-03-28 | 1.725 | 1.760 | 1.710 | 1.755 | 1.755 | 2,400 |
| 2025-03-27 | 1.790 | 1.795 | 1.790 | 1.795 | 1.795 | 570 |
| 2025-03-26 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 1,248 |
| 2025-03-24 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 1,552 |
| 2025-03-21 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 1,050 |
| 2025-03-19 | 1.780 | 1.785 | 1.780 | 1.780 | 1.780 | 50 |
| 2025-03-18 | 1.820 | 1.820 | 1.750 | 1.780 | 1.780 | 1,420 |
| 2025-03-17 | 1.810 | 1.810 | 1.765 | 1.810 | 1.810 | 220 |
| 2025-03-14 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 9,320 |
| 2025-03-13 | 1.925 | 1.925 | 1.850 | 1.850 | 1.850 | 1,602 |
| 2025-03-11 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 600 |
| 2025-03-10 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 10 |
| 2025-03-06 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 100 |
| 2025-03-05 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 100 |
| 2025-03-04 | 1.910 | 1.940 | 1.890 | 1.890 | 1.890 | 1,430 |
| 2025-02-27 | 1.820 | 2.000 | 1.820 | 1.920 | 1.920 | 4,454 |
| 2025-02-26 | 1.790 | 1.820 | 1.790 | 1.790 | 1.790 | 200 |
| 2025-02-25 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,800 |
| 2025-02-24 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,100 |
| 2025-02-21 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 2,480 |
| 2025-02-20 | 1.735 | 1.830 | 1.735 | 1.770 | 1.770 | 24,310 |
| 2025-02-19 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 3,250 |
| 2025-02-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20 |
| 2025-02-17 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 800 |
| 2025-02-14 | 1.715 | 1.715 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2025-02-13 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 2,200 |
| 2025-02-12 | 1.720 | 1.725 | 1.715 | 1.715 | 1.715 | 300 |
| 2025-02-11 | 1.720 | 1.725 | 1.720 | 1.720 | 1.720 | 80 |
| 2025-02-10 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,000 |
| 2025-02-07 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 4,200 |
| 2025-02-06 | 1.710 | 1.720 | 1.640 | 1.720 | 1.720 | 10,259 |
| 2025-02-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 600 |
| 2025-02-04 | 1.675 | 1.710 | 1.670 | 1.710 | 1.710 | 2,050 |
| 2025-02-03 | 1.715 | 1.715 | 1.640 | 1.675 | 1.675 | 2,530 |
| 2025-01-31 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 1,450 |
| 2025-01-30 | 1.715 | 1.715 | 1.680 | 1.700 | 1.700 | 900 |
| 2025-01-29 | 1.650 | 1.720 | 1.650 | 1.710 | 1.710 | 3,661 |
| 2025-01-28 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 1,350 |
| 2025-01-27 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,350 |
| 2025-01-24 | 1.680 | 1.705 | 1.660 | 1.705 | 1.705 | 1,600 |
| 2025-01-23 | 1.685 | 1.705 | 1.650 | 1.690 | 1.690 | 3,620 |
| 2025-01-22 | 1.685 | 1.710 | 1.620 | 1.665 | 1.665 | 8,330 |
| 2025-01-21 | 1.635 | 1.710 | 1.635 | 1.690 | 1.690 | 4,130 |
| 2025-01-20 | 1.705 | 1.705 | 1.640 | 1.700 | 1.700 | 830 |
| 2025-01-17 | 1.680 | 1.680 | 1.640 | 1.665 | 1.665 | 1,264 |
| 2025-01-16 | 1.660 | 1.715 | 1.660 | 1.685 | 1.685 | 3,212 |
| 2025-01-15 | 1.695 | 1.715 | 1.630 | 1.710 | 1.710 | 4,420 |
| 2025-01-14 | 1.650 | 1.715 | 1.650 | 1.715 | 1.715 | 1,680 |
| 2025-01-13 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 2,100 |
| 2025-01-10 | 1.680 | 1.735 | 1.655 | 1.725 | 1.725 | 4,368 |
| 2025-01-09 | 1.660 | 1.720 | 1.660 | 1.705 | 1.705 | 1,750 |
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.