SOFTWEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1.780 | 1.780 | 1.675 | 1.675 | 1.675 | 240 |
| 2024-10-04 | 1.720 | 1.720 | 1.650 | 1.715 | 1.715 | 1,080 |
| 2024-10-03 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 1,300 |
| 2024-10-02 | 1.775 | 1.775 | 1.650 | 1.710 | 1.710 | 1,490 |
| 2024-10-01 | 1.795 | 1.795 | 1.680 | 1.680 | 1.680 | 1,985 |
| 2024-09-30 | 1.650 | 1.790 | 1.640 | 1.775 | 1.775 | 3,042 |
| 2024-09-27 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 200 |
| 2024-09-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-09-25 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 400 |
| 2024-09-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 450 |
| 2024-09-23 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 8,200 |
| 2024-09-20 | 1.750 | 1.760 | 1.675 | 1.760 | 1.760 | 4,900 |
| 2024-09-19 | 1.735 | 1.735 | 1.680 | 1.705 | 1.705 | 2,820 |
| 2024-09-18 | 1.710 | 1.740 | 1.675 | 1.730 | 1.730 | 52,680 |
| 2024-09-17 | 1.725 | 1.725 | 1.640 | 1.640 | 1.640 | 6,649 |
| 2024-09-16 | 1.810 | 1.810 | 1.690 | 1.715 | 1.715 | 7,305 |
| 2024-09-13 | 1.815 | 1.815 | 1.750 | 1.750 | 1.750 | 330 |
| 2024-09-12 | 1.770 | 1.900 | 1.750 | 1.755 | 1.755 | 2,420 |
| 2024-09-11 | 1.780 | 1.780 | 1.660 | 1.750 | 1.750 | 1,598 |
| 2024-09-10 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 350 |
| 2024-09-09 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 452 |
| 2024-09-06 | 1.695 | 1.730 | 1.690 | 1.725 | 1.725 | 4,830 |
| 2024-09-05 | 1.720 | 1.720 | 1.600 | 1.720 | 1.720 | 8,808 |
| 2024-09-04 | 1.770 | 1.770 | 1.620 | 1.690 | 1.690 | 3,169 |
| 2024-09-03 | 1.800 | 1.800 | 1.622 | 1.736 | 1.736 | 4,273 |
| 2024-09-02 | 1.800 | 1.800 | 1.764 | 1.764 | 1.764 | 130 |
| 2024-08-30 | 1.830 | 1.830 | 1.734 | 1.798 | 1.798 | 462 |
| 2024-08-29 | 1.816 | 1.816 | 1.732 | 1.760 | 1.760 | 1,781 |
| 2024-08-28 | 1.826 | 1.826 | 1.750 | 1.770 | 1.770 | 2,166 |
| 2024-08-27 | 1.830 | 1.830 | 1.760 | 1.794 | 1.794 | 3,835 |
| 2024-08-26 | 1.876 | 1.876 | 1.770 | 1.814 | 1.814 | 1,437 |
| 2024-08-23 | 1.860 | 1.860 | 1.790 | 1.810 | 1.810 | 1,500 |
| 2024-08-22 | 1.830 | 1.850 | 1.752 | 1.810 | 1.810 | 6,258 |
| 2024-08-21 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 3,050 |
| 2024-08-20 | 1.880 | 1.880 | 1.750 | 1.840 | 1.840 | 6,010 |
| 2024-08-19 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 4,507 |
| 2024-08-16 | 1.800 | 1.800 | 1.750 | 1.786 | 1.786 | 4,722 |
| 2024-08-14 | 1.690 | 1.792 | 1.690 | 1.720 | 1.720 | 14,945 |
| 2024-08-13 | 1.590 | 1.630 | 1.578 | 1.630 | 1.630 | 7,388 |
| 2024-08-12 | 1.520 | 1.568 | 1.520 | 1.566 | 1.566 | 13,045 |
| 2024-08-09 | 1.500 | 1.519 | 1.450 | 1.509 | 1.509 | 3,750 |
| 2024-08-08 | 1.530 | 1.530 | 1.465 | 1.467 | 1.467 | 16,419 |
| 2024-08-07 | 1.590 | 1.590 | 1.470 | 1.525 | 1.525 | 11,586 |
| 2024-08-06 | 1.520 | 1.600 | 1.520 | 1.548 | 1.548 | 3,363 |
| 2024-08-05 | 1.650 | 1.650 | 1.500 | 1.525 | 1.525 | 3,170 |
| 2024-08-02 | 1.675 | 1.675 | 1.610 | 1.640 | 1.640 | 1,951 |
| 2024-08-01 | 1.695 | 1.740 | 1.641 | 1.720 | 1.720 | 12,568 |
| 2024-07-31 | 1.540 | 1.680 | 1.540 | 1.680 | 1.680 | 25,449 |
| 2024-07-30 | 1.589 | 1.600 | 1.589 | 1.589 | 1.589 | 36,085 |
| 2024-07-29 | 1.765 | 1.770 | 1.765 | 1.765 | 1.765 | 13,622 |
| 2024-07-26 | 2.000 | 2.050 | 1.961 | 1.961 | 1.961 | 26,377 |
| 2024-07-25 | 2.480 | 2.480 | 2.100 | 2.179 | 2.179 | 24,979 |
| 2024-07-24 | 2.100 | 2.675 | 2.100 | 2.500 | 2.500 | 46,663 |
| 2024-07-23 | 0.900 | 2.640 | 0.900 | 2.000 | 2.000 | 5,106 |
← NewerPage 9 of 9 · 534 trading days
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.