SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-07-31 | 950.00 | 977.00 | 950.00 | 950.00 | 950.00 | 283 |
| 2024-07-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 20 |
| 2024-07-26 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 20 |
| 2024-07-25 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-07-24 | 950.00 | 978.90 | 950.00 | 950.00 | 950.00 | 2,004 |
| 2024-07-23 | 950.00 | 975.00 | 950.00 | 950.00 | 950.00 | 1,283 |
| 2024-07-22 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 448 |
| 2024-07-19 | 950.00 | 950.00 | 949.00 | 950.00 | 950.00 | 578 |
| 2024-07-18 | 955.00 | 957.00 | 947.20 | 950.00 | 950.00 | 450 |
| 2024-07-17 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2024-07-16 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2024-07-15 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 21 |
| 2024-07-12 | 979.00 | 979.00 | 970.00 | 970.00 | 970.00 | 6 |
| 2024-07-11 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 4 |
| 2024-07-10 | 990.00 | 990.00 | 979.00 | 979.00 | 979.00 | 8 |
| 2024-07-09 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-07-08 | 954.00 | 990.00 | 954.00 | 990.00 | 990.00 | 11 |
| 2024-07-05 | 953.00 | 954.00 | 953.00 | 954.00 | 954.00 | 14 |
| 2024-07-04 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 0 |
| 2024-07-03 | 960.00 | 1,000.00 | 953.00 | 953.00 | 953.00 | 40 |
| 2024-07-02 | 953.00 | 960.00 | 952.00 | 960.00 | 960.00 | 29 |
| 2024-07-01 | 1,000.00 | 1,000.00 | 952.00 | 953.00 | 953.00 | 7 |
| 2024-06-28 | 951.00 | 1,000.00 | 948.00 | 1,000.00 | 1,000.00 | 1,284 |
| 2024-06-27 | 975.00 | 975.00 | 950.00 | 951.00 | 951.00 | 272 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 12 |
| 2024-06-25 | 1,029.00 | 1,029.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6 |
| 2024-06-24 | 1,029.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | 110 |
| 2024-06-21 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2024-06-20 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2024-06-19 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 600 |
| 2024-06-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2024-06-13 | 1,000.00 | 1,026.00 | 1,000.00 | 1,025.00 | 1,025.00 | 5 |
| 2024-06-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-11 | 999.50 | 1,000.00 | 999.50 | 1,000.00 | 1,000.00 | 69 |
| 2024-06-10 | 1,000.00 | 1,000.00 | 999.50 | 999.50 | 999.50 | 22 |
| 2024-06-07 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | 27 |
| 2024-06-06 | 1,030.00 | 1,030.00 | 1,002.00 | 1,002.00 | 1,002.00 | 4 |
| 2024-06-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2024-06-04 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2024-06-03 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4 |
| 2024-05-31 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 223 |
| 2024-05-30 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 2024-05-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,612 |
| 2024-05-28 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,286 |
| 2024-05-27 | 991.00 | 1,000.00 | 989.00 | 1,000.00 | 1,000.00 | 1,252 |
| 2024-05-24 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 2 |
| 2024-05-23 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 0 |
| 2024-05-22 | 1,000.00 | 1,000.00 | 989.90 | 991.00 | 991.00 | 272 |
| 2024-05-21 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 220 |
| 2024-05-20 | 1,000.00 | 1,000.00 | 989.90 | 998.00 | 998.00 | 6 |
| 2024-05-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-05-16 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 630 |
| 2024-05-15 | 1,004.00 | 1,004.00 | 990.00 | 990.00 | 990.00 | 67 |
| 2024-05-14 | 985.00 | 1,004.00 | 985.00 | 1,004.00 | 1,004.00 | 2 |
| 2024-05-13 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2024-05-10 | 1,009.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | 13 |
| 2024-05-09 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 130 |
| 2024-05-08 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 5 |
| 2024-05-07 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.