SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.665 | 1.705 | 1.650 | 1.685 | 1.685 | 19,111 |
| 2025-01-07 | 1.700 | 1.765 | 1.650 | 1.755 | 1.755 | 2,280 |
| 2025-01-03 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 305 |
| 2025-01-02 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 775 |
| 2024-12-31 | 1.735 | 1.760 | 1.710 | 1.750 | 1.750 | 677 |
| 2024-12-30 | 1.740 | 1.740 | 1.665 | 1.730 | 1.730 | 5,373 |
| 2024-12-27 | 1.700 | 1.765 | 1.670 | 1.740 | 1.740 | 3,894 |
| 2024-12-23 | 1.770 | 1.770 | 1.760 | 1.765 | 1.765 | 650 |
| 2024-12-20 | 1.770 | 1.780 | 1.730 | 1.775 | 1.775 | 1,520 |
| 2024-12-19 | 1.765 | 1.780 | 1.730 | 1.730 | 1.730 | 700 |
| 2024-12-18 | 1.725 | 1.730 | 1.725 | 1.730 | 1.730 | 650 |
| 2024-12-17 | 1.740 | 1.740 | 1.710 | 1.725 | 1.725 | 1,150 |
| 2024-12-16 | 1.740 | 1.740 | 1.700 | 1.735 | 1.735 | 2,010 |
| 2024-12-13 | 1.730 | 1.775 | 1.700 | 1.740 | 1.740 | 3,230 |
| 2024-12-12 | 1.735 | 1.735 | 1.690 | 1.730 | 1.730 | 270 |
| 2024-12-11 | 1.725 | 1.730 | 1.725 | 1.725 | 1.725 | 100 |
| 2024-12-10 | 1.730 | 1.730 | 1.725 | 1.730 | 1.730 | 200 |
| 2024-12-09 | 1.725 | 1.735 | 1.725 | 1.730 | 1.730 | 660 |
| 2024-12-06 | 1.740 | 1.740 | 1.660 | 1.730 | 1.730 | 2,178 |
| 2024-12-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 120 |
| 2024-12-04 | 1.765 | 1.765 | 1.710 | 1.720 | 1.720 | 2,570 |
| 2024-12-02 | 1.715 | 1.750 | 1.710 | 1.750 | 1.750 | 1,600 |
| 2024-11-29 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 960 |
| 2024-11-28 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 150 |
| 2024-11-27 | 1.710 | 1.710 | 1.695 | 1.695 | 1.695 | 950 |
| 2024-11-26 | 1.765 | 1.770 | 1.660 | 1.675 | 1.675 | 2,985 |
| 2024-11-25 | 1.720 | 1.735 | 1.700 | 1.700 | 1.700 | 1,050 |
| 2024-11-22 | 1.685 | 1.720 | 1.685 | 1.720 | 1.720 | 1,060 |
| 2024-11-21 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 720 |
| 2024-11-20 | 1.740 | 1.785 | 1.610 | 1.650 | 1.650 | 7,464 |
| 2024-11-19 | 1.745 | 1.745 | 1.675 | 1.675 | 1.675 | 395 |
| 2024-11-18 | 1.770 | 1.770 | 1.630 | 1.740 | 1.740 | 4,214 |
| 2024-11-15 | 1.750 | 1.790 | 1.725 | 1.725 | 1.725 | 2,360 |
| 2024-11-14 | 1.725 | 1.740 | 1.725 | 1.725 | 1.725 | 1,020 |
| 2024-11-13 | 1.700 | 1.730 | 1.650 | 1.720 | 1.720 | 2,115 |
| 2024-11-12 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 271 |
| 2024-11-11 | 1.645 | 1.720 | 1.645 | 1.695 | 1.695 | 5,335 |
| 2024-11-08 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 200 |
| 2024-11-07 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 210 |
| 2024-11-06 | 1.600 | 1.660 | 1.600 | 1.650 | 1.650 | 2,010 |
| 2024-11-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 700 |
| 2024-11-04 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 700 |
| 2024-11-01 | 1.490 | 1.585 | 1.450 | 1.585 | 1.585 | 3,240 |
| 2024-10-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 285 |
| 2024-10-30 | 1.640 | 1.640 | 1.545 | 1.575 | 1.575 | 701 |
| 2024-10-29 | 1.535 | 1.580 | 1.530 | 1.545 | 1.545 | 2,277 |
| 2024-10-25 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 2,455 |
| 2024-10-24 | 1.600 | 1.600 | 1.525 | 1.560 | 1.560 | 1,600 |
| 2024-10-23 | 1.635 | 1.635 | 1.505 | 1.575 | 1.575 | 12,450 |
| 2024-10-22 | 1.635 | 1.635 | 1.605 | 1.605 | 1.605 | 50 |
| 2024-10-21 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 830 |
| 2024-10-18 | 1.660 | 1.670 | 1.535 | 1.625 | 1.625 | 6,974 |
| 2024-10-17 | 1.695 | 1.695 | 1.545 | 1.600 | 1.600 | 9,281 |
| 2024-10-16 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 2,745 |
| 2024-10-15 | 1.685 | 1.720 | 1.610 | 1.665 | 1.665 | 1,775 |
| 2024-10-14 | 1.685 | 1.685 | 1.640 | 1.670 | 1.670 | 350 |
| 2024-10-11 | 1.775 | 1.775 | 1.645 | 1.715 | 1.715 | 846 |
| 2024-10-10 | 1.710 | 1.710 | 1.650 | 1.680 | 1.680 | 285 |
| 2024-10-09 | 1.710 | 1.710 | 1.620 | 1.700 | 1.700 | 836 |
| 2024-10-08 | 1.605 | 1.755 | 1.605 | 1.650 | 1.650 | 6,003 |
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.