SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | 5 |
| 2024-05-03 | 982.00 | 1,010.00 | 982.00 | 1,010.00 | 1,010.00 | 55 |
| 2024-05-02 | 980.20 | 1,009.00 | 980.20 | 982.00 | 982.00 | 504 |
| 2024-04-30 | 1,010.00 | 1,010.00 | 980.20 | 980.20 | 980.20 | 11 |
| 2024-04-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 12 |
| 2024-04-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 783 |
| 2024-04-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| 2024-04-24 | 1,010.00 | 1,010.00 | 980.10 | 1,010.00 | 1,010.00 | 1,412 |
| 2024-04-23 | 1,020.00 | 1,020.00 | 973.00 | 1,010.00 | 1,010.00 | 1,596 |
| 2024-04-22 | 1,011.00 | 1,050.00 | 1,011.00 | 1,020.00 | 1,020.00 | 211 |
| 2024-04-19 | 1,000.00 | 1,025.00 | 1,000.00 | 1,011.00 | 1,011.00 | 946 |
| 2024-04-18 | 983.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 4,086 |
| 2024-04-17 | 957.00 | 989.00 | 957.00 | 983.00 | 983.00 | 33 |
| 2024-04-16 | 980.00 | 998.00 | 957.00 | 957.00 | 957.00 | 108 |
| 2024-04-15 | 951.00 | 980.00 | 951.00 | 980.00 | 980.00 | 10,518 |
| 2024-04-09 | 945.00 | 968.00 | 945.00 | 951.00 | 951.00 | 2,162 |
| 2024-04-08 | 970.00 | 974.00 | 945.00 | 945.00 | 945.00 | 43 |
| 2024-04-05 | 950.00 | 970.00 | 930.10 | 970.00 | 970.00 | 268 |
| 2024-04-04 | 950.00 | 950.00 | 928.00 | 950.00 | 950.00 | 443 |
| 2024-04-03 | 981.00 | 1,000.00 | 923.00 | 950.00 | 950.00 | 694 |
| 2024-04-02 | 996.00 | 997.00 | 981.00 | 981.00 | 981.00 | 104 |
| 2024-04-01 | 1,015.00 | 1,015.00 | 996.00 | 996.00 | 996.00 | 7 |
| 2024-03-29 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,604 |
| 2024-03-28 | 1,030.00 | 1,038.00 | 1,001.00 | 1,030.00 | 1,030.00 | 111 |
| 2024-03-27 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 134 |
| 2024-03-26 | 1,034.00 | 1,034.00 | 1,000.00 | 1,000.00 | 1,000.00 | 234 |
| 2024-03-25 | 1,037.00 | 1,037.00 | 1,034.00 | 1,034.00 | 1,034.00 | 20 |
| 2024-03-22 | 1,039.00 | 1,039.00 | 1,037.00 | 1,037.00 | 1,037.00 | 400 |
| 2024-03-21 | 1,040.00 | 1,040.00 | 1,016.00 | 1,039.00 | 1,039.00 | 27 |
| 2024-03-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-03-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 342 |
| 2024-03-18 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5 |
| 2024-03-15 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 70 |
| 2024-03-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-03-13 | 1,040.00 | 1,045.00 | 1,037.00 | 1,045.00 | 1,045.00 | 102 |
| 2024-03-12 | 1,049.00 | 1,049.00 | 1,015.00 | 1,040.00 | 1,040.00 | 35 |
| 2024-03-11 | 1,050.00 | 1,050.00 | 1,007.00 | 1,049.00 | 1,049.00 | 72 |
| 2024-03-08 | 1,038.00 | 1,050.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1,004 |
| 2024-03-07 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2024-03-06 | 1,030.00 | 1,038.00 | 1,005.00 | 1,038.00 | 1,038.00 | 108 |
| 2024-03-05 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 22 |
| 2024-03-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-03-01 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | 205 |
| 2024-02-29 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | 3 |
| 2024-02-28 | 1,022.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 196 |
| 2024-02-27 | 1,023.00 | 1,023.00 | 1,022.00 | 1,022.00 | 1,022.00 | 2 |
| 2024-02-26 | 1,020.00 | 1,023.00 | 1,000.00 | 1,023.00 | 1,023.00 | 6 |
| 2024-02-23 | 1,000.00 | 1,025.00 | 999.90 | 1,020.00 | 1,020.00 | 936 |
| 2024-02-22 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 60 |
| 2024-02-21 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2024-02-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-02-19 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 8 |
| 2024-02-16 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 179 |
| 2024-02-15 | 1,000.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | 38 |
| 2024-02-14 | 1,000.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | 150 |
| 2024-02-13 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 217 |
| 2024-02-12 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-02-09 | 1,039.00 | 1,039.00 | 990.00 | 990.00 | 990.00 | 597 |
| 2024-02-08 | 1,000.00 | 1,039.00 | 1,000.00 | 1,039.00 | 1,039.00 | 15 |
| 2024-02-07 | 1,040.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 265 |
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.