SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,028.00 | 1,047.00 | 1,004.00 | 1,040.00 | 1,040.00 | 57 |
| 2024-02-05 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 22 |
| 2024-02-02 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0 |
| 2024-02-01 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2 |
| 2024-01-31 | 1,000.00 | 1,035.00 | 1,000.00 | 1,028.00 | 1,028.00 | 5 |
| 2024-01-30 | 1,010.00 | 1,050.00 | 996.00 | 1,000.00 | 1,000.00 | 269 |
| 2024-01-29 | 1,040.00 | 1,040.00 | 1,008.00 | 1,010.00 | 1,010.00 | 5,033 |
| 2024-01-26 | 1,050.00 | 1,050.00 | 1,022.00 | 1,040.00 | 1,040.00 | 102 |
| 2024-01-25 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 210 |
| 2024-01-24 | 1,050.00 | 1,051.00 | 1,021.00 | 1,051.00 | 1,051.00 | 120 |
| 2024-01-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-01-22 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 295 |
| 2024-01-19 | 1,040.00 | 1,050.00 | 1,020.00 | 1,049.00 | 1,049.00 | 1,202 |
| 2024-01-18 | 1,050.00 | 1,050.00 | 1,019.00 | 1,040.00 | 1,040.00 | 158 |
| 2024-01-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-01-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10 |
| 2024-01-15 | 1,029.00 | 1,065.00 | 1,029.00 | 1,050.00 | 1,050.00 | 27 |
| 2024-01-12 | 1,000.00 | 1,029.00 | 1,000.00 | 1,029.00 | 1,029.00 | 418 |
| 2024-01-10 | 1,028.00 | 1,028.00 | 990.00 | 1,000.00 | 1,000.00 | 197 |
| 2024-01-09 | 1,000.00 | 1,028.00 | 995.00 | 1,028.00 | 1,028.00 | 519 |
| 2024-01-08 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 87 |
| 2024-01-05 | 987.00 | 993.50 | 987.00 | 990.00 | 990.00 | 178 |
| 2024-01-04 | 993.00 | 996.00 | 987.00 | 987.00 | 987.00 | 40 |
| 2024-01-03 | 991.00 | 993.00 | 991.00 | 993.00 | 993.00 | 1,000 |
| 2024-01-02 | 951.00 | 1,000.00 | 951.00 | 991.00 | 991.00 | 4,247 |
| 2023-12-29 | 1,040.00 | 1,040.00 | 951.00 | 951.00 | 951.00 | 1,069 |
| 2023-12-28 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 316 |
| 2023-12-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3 |
| 2023-12-26 | 1,069.00 | 1,069.00 | 1,036.00 | 1,040.00 | 1,040.00 | 6 |
| 2023-12-25 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0 |
| 2023-12-22 | 1,069.00 | 1,069.00 | 1,037.00 | 1,069.00 | 1,069.00 | 162 |
| 2023-12-21 | 1,070.00 | 1,070.00 | 1,030.00 | 1,069.00 | 1,069.00 | 67 |
| 2023-12-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2023-12-19 | 1,074.00 | 1,074.00 | 1,069.00 | 1,070.00 | 1,070.00 | 6,507 |
| 2023-12-18 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0 |
| 2023-12-15 | 1,050.00 | 1,075.00 | 1,048.00 | 1,074.00 | 1,074.00 | 782 |
| 2023-12-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-12-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 31 |
| 2023-12-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-12-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 14 |
| 2023-12-08 | 1,050.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,050.00 | 101 |
| 2023-12-07 | 1,025.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 185 |
| 2023-12-06 | 1,026.00 | 1,026.00 | 1,025.00 | 1,025.00 | 1,025.00 | 27 |
| 2023-12-05 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2023-12-04 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2023-12-01 | 1,026.00 | 1,028.00 | 990.00 | 1,026.00 | 1,026.00 | 88 |
| 2023-11-30 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2023-11-29 | 1,018.00 | 1,026.00 | 1,018.00 | 1,026.00 | 1,026.00 | 25 |
| 2023-11-28 | 990.00 | 1,018.00 | 990.00 | 1,018.00 | 1,018.00 | 7 |
| 2023-11-27 | 1,018.00 | 1,018.00 | 990.00 | 990.00 | 990.00 | 144 |
| 2023-11-24 | 1,011.00 | 1,020.00 | 1,011.00 | 1,018.00 | 1,018.00 | 7 |
| 2023-11-23 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0 |
| 2023-11-22 | 1,011.00 | 1,011.00 | 1,002.00 | 1,011.00 | 1,011.00 | 4 |
| 2023-11-21 | 1,020.00 | 1,050.00 | 1,011.00 | 1,011.00 | 1,011.00 | 532 |
| 2023-11-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-11-17 | 1,020.00 | 1,048.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,025 |
| 2023-11-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-11-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2023-11-14 | 1,030.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 227 |
| 2023-11-13 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 11 |
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.