SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 1,199.00 | 1,199.00 | 1,170.00 | 1,170.00 | 1,170.00 | 193 |
| 2023-08-10 | 1,170.00 | 1,199.00 | 1,170.00 | 1,199.00 | 1,199.00 | 40 |
| 2023-08-09 | 1,199.00 | 1,199.00 | 1,170.00 | 1,170.00 | 1,170.00 | 150 |
| 2023-08-08 | 1,183.00 | 1,199.00 | 1,183.00 | 1,199.00 | 1,199.00 | 12 |
| 2023-08-07 | 1,200.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | 574 |
| 2023-08-04 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 315 |
| 2023-08-03 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 241 |
| 2023-08-02 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 200 |
| 2023-08-01 | 1,170.00 | 1,199.00 | 1,170.00 | 1,199.00 | 1,199.00 | 3 |
| 2023-07-31 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3 |
| 2023-07-28 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 1,200.00 | 4,682 |
| 2023-07-27 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 32 |
| 2023-07-26 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-07-25 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-07-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-07-21 | 1,199.00 | 1,200.00 | 1,166.00 | 1,199.00 | 1,199.00 | 59 |
| 2023-07-18 | 1,200.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,199.00 | 101 |
| 2023-07-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-07-14 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 300 |
| 2023-07-13 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 100 |
| 2023-07-12 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,015 |
| 2023-07-11 | 1,219.00 | 1,219.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,201 |
| 2023-07-10 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0 |
| 2023-07-07 | 1,180.00 | 1,219.00 | 1,173.00 | 1,219.00 | 1,219.00 | 51 |
| 2023-07-06 | 1,193.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | 80 |
| 2023-07-05 | 1,193.00 | 1,194.00 | 1,170.00 | 1,193.00 | 1,193.00 | 109 |
| 2023-07-04 | 1,198.00 | 1,198.00 | 1,170.00 | 1,193.00 | 1,193.00 | 223 |
| 2023-07-03 | 1,161.00 | 1,198.00 | 1,136.00 | 1,198.00 | 1,198.00 | 383 |
| 2023-06-28 | 1,234.00 | 1,234.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,023 |
| 2023-06-27 | 1,225.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,234.00 | 107 |
| 2023-06-26 | 1,166.00 | 1,230.00 | 1,166.00 | 1,225.00 | 1,225.00 | 21 |
| 2023-06-23 | 1,240.00 | 1,240.00 | 1,166.00 | 1,166.00 | 1,166.00 | 690 |
| 2023-06-22 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 10 |
| 2023-06-21 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 50 |
| 2023-06-20 | 1,242.00 | 1,244.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1,600 |
| 2023-06-19 | 1,240.00 | 1,242.00 | 1,240.00 | 1,242.00 | 1,242.00 | 1 |
| 2023-06-16 | 1,247.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,240.00 | 596 |
| 2023-06-15 | 1,230.00 | 1,250.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1,076 |
| 2023-06-14 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,220 |
| 2023-06-13 | 1,180.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 2 |
| 2023-06-12 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2 |
| 2023-06-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 53 |
| 2023-06-08 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3 |
| 2023-06-07 | 1,240.00 | 1,240.00 | 1,185.00 | 1,205.00 | 1,205.00 | 7 |
| 2023-06-06 | 1,193.00 | 1,240.00 | 1,193.00 | 1,240.00 | 1,240.00 | 15 |
| 2023-06-05 | 1,127.00 | 1,193.00 | 1,127.00 | 1,193.00 | 1,193.00 | 1 |
| 2023-06-02 | 1,198.00 | 1,245.00 | 1,127.00 | 1,127.00 | 1,127.00 | 242 |
| 2023-06-01 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | 32 |
| 2023-05-31 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 415 |
| 2023-05-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2023-05-29 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 10 |
| 2023-05-26 | 1,248.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 279 |
| 2023-05-25 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0 |
| 2023-05-24 | 1,249.00 | 1,260.00 | 1,200.00 | 1,248.00 | 1,248.00 | 33 |
| 2023-05-23 | 1,200.00 | 1,249.00 | 1,200.00 | 1,249.00 | 1,249.00 | 1 |
| 2023-05-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 526 |
| 2023-05-18 | 1,251.00 | 1,251.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,386 |
| 2023-05-17 | 1,181.00 | 1,251.00 | 1,181.00 | 1,251.00 | 1,251.00 | 3 |
| 2023-05-16 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 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.