SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 50 |
| 2023-11-09 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-11-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-11-07 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2023-11-03 | 1,029.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 160 |
| 2023-11-02 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2023-11-01 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2023-10-31 | 1,015.00 | 1,059.00 | 1,015.00 | 1,029.00 | 1,029.00 | 650 |
| 2023-10-30 | 1,050.00 | 1,054.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5,994 |
| 2023-10-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-10-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-10-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2023-10-24 | 1,059.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2023-10-23 | 1,004.00 | 1,059.00 | 1,004.00 | 1,059.00 | 1,059.00 | 1 |
| 2023-10-20 | 1,030.00 | 1,030.00 | 1,003.00 | 1,004.00 | 1,004.00 | 115 |
| 2023-10-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 160 |
| 2023-10-18 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-10-17 | 1,051.00 | 1,051.00 | 1,021.00 | 1,030.00 | 1,030.00 | 389 |
| 2023-10-16 | 1,121.00 | 1,121.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7 |
| 2023-10-13 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 1,121.00 | 860 |
| 2023-10-12 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 1,122.00 | 50 |
| 2023-10-11 | 1,175.00 | 1,175.00 | 1,121.00 | 1,121.00 | 1,121.00 | 492 |
| 2023-10-10 | 1,180.00 | 1,180.00 | 1,100.00 | 1,175.00 | 1,175.00 | 2,404 |
| 2023-10-09 | 1,082.00 | 1,180.00 | 1,082.00 | 1,180.00 | 1,180.00 | 1,166 |
| 2023-10-06 | 1,049.00 | 1,099.00 | 1,049.00 | 1,082.00 | 1,082.00 | 2,941 |
| 2023-10-05 | 990.00 | 1,049.00 | 990.00 | 1,049.00 | 1,049.00 | 1,417 |
| 2023-10-04 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2,201 |
| 2023-10-03 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 3,765 |
| 2023-10-02 | 999.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 15 |
| 2023-09-27 | 990.00 | 1,040.00 | 990.00 | 999.00 | 999.00 | 729 |
| 2023-09-26 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 3,050 |
| 2023-09-25 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 1,593 |
| 2023-09-22 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 200 |
| 2023-09-21 | 1,020.00 | 1,020.00 | 999.00 | 1,020.00 | 1,020.00 | 855 |
| 2023-09-20 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 386 |
| 2023-09-19 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 262 |
| 2023-09-18 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 195 |
| 2023-09-15 | 1,043.00 | 1,044.00 | 1,015.00 | 1,015.00 | 1,015.00 | 422 |
| 2023-09-14 | 1,043.00 | 1,043.00 | 1,042.00 | 1,043.00 | 1,043.00 | 16 |
| 2023-09-13 | 1,040.00 | 1,043.00 | 1,037.00 | 1,043.00 | 1,043.00 | 204 |
| 2023-09-12 | 989.90 | 1,043.00 | 989.90 | 1,040.00 | 1,040.00 | 260 |
| 2023-09-11 | 990.00 | 1,040.00 | 989.90 | 989.90 | 989.90 | 321 |
| 2023-09-08 | 1,047.00 | 1,047.00 | 990.00 | 990.00 | 990.00 | 1,737 |
| 2023-09-07 | 1,030.00 | 1,060.00 | 1,030.00 | 1,047.00 | 1,047.00 | 514 |
| 2023-09-06 | 1,049.00 | 1,049.00 | 1,030.00 | 1,030.00 | 1,030.00 | 148 |
| 2023-09-05 | 1,081.00 | 1,110.00 | 1,049.00 | 1,049.00 | 1,049.00 | 970 |
| 2023-09-04 | 1,077.00 | 1,130.00 | 1,077.00 | 1,081.00 | 1,081.00 | 194 |
| 2023-09-01 | 1,145.00 | 1,180.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,573 |
| 2023-08-31 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | 577 |
| 2023-08-30 | 1,195.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | 166 |
| 2023-08-29 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2023-08-28 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2 |
| 2023-08-25 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 300 |
| 2023-08-24 | 1,190.00 | 1,190.00 | 1,169.00 | 1,190.00 | 1,190.00 | 2,558 |
| 2023-08-23 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 13 |
| 2023-08-22 | 1,198.00 | 1,198.00 | 1,170.00 | 1,170.00 | 1,170.00 | 197 |
| 2023-08-18 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,198.00 | 135 |
| 2023-08-17 | 1,174.00 | 1,199.00 | 1,174.00 | 1,199.00 | 1,199.00 | 210 |
| 2023-08-16 | 1,170.00 | 1,176.00 | 1,170.00 | 1,174.00 | 1,174.00 | 253 |
| 2023-08-15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 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.