SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0 |
| 2023-05-15 | 1,213.00 | 1,217.00 | 1,181.00 | 1,181.00 | 1,181.00 | 74 |
| 2023-05-12 | 1,220.00 | 1,220.00 | 1,213.00 | 1,213.00 | 1,213.00 | 20 |
| 2023-05-11 | 1,230.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,220.00 | 225 |
| 2023-05-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2023-05-09 | 1,230.00 | 1,299.00 | 1,230.00 | 1,230.00 | 1,230.00 | 11 |
| 2023-05-08 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2023-05-05 | 1,268.00 | 1,268.00 | 1,230.00 | 1,230.00 | 1,230.00 | 300 |
| 2023-05-04 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0 |
| 2023-05-03 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0 |
| 2023-05-02 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0 |
| 2023-04-28 | 1,348.00 | 1,348.00 | 1,268.00 | 1,268.00 | 1,268.00 | 27 |
| 2023-04-27 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0 |
| 2023-04-26 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0 |
| 2023-04-25 | 1,330.00 | 1,348.00 | 1,330.00 | 1,348.00 | 1,348.00 | 2,150 |
| 2023-04-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 50 |
| 2023-04-20 | 1,300.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 55 |
| 2023-04-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 60 |
| 2023-04-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-04-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-04-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 150 |
| 2023-04-13 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2023-04-12 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-11 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-07 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-06 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-05 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2023-04-04 | 1,300.00 | 1,370.00 | 1,300.00 | 1,370.00 | 1,370.00 | 1 |
| 2023-04-03 | 1,227.00 | 1,300.00 | 1,227.00 | 1,300.00 | 1,300.00 | 2 |
| 2023-03-31 | 1,305.00 | 1,375.00 | 1,227.00 | 1,227.00 | 1,227.00 | 2,390 |
| 2023-03-30 | 1,388.00 | 1,388.00 | 1,305.00 | 1,305.00 | 1,305.00 | 32 |
| 2023-03-29 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2023-03-28 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2023-03-27 | 1,388.00 | 1,388.00 | 1,316.00 | 1,388.00 | 1,388.00 | 19 |
| 2023-03-24 | 1,394.00 | 1,394.00 | 1,388.00 | 1,388.00 | 1,388.00 | 10 |
| 2023-03-23 | 1,396.00 | 1,396.00 | 1,394.00 | 1,394.00 | 1,394.00 | 65 |
| 2023-03-22 | 1,365.00 | 1,396.00 | 1,365.00 | 1,396.00 | 1,396.00 | 1 |
| 2023-03-21 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 2,020 |
| 2023-03-20 | 1,397.00 | 1,398.00 | 1,357.00 | 1,380.00 | 1,380.00 | 476 |
| 2023-03-17 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-03-16 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-03-15 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-03-14 | 1,440.00 | 1,440.00 | 1,397.00 | 1,397.00 | 1,397.00 | 2 |
| 2023-03-13 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-08 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-07 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 22 |
| 2023-03-06 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 8 |
| 2023-03-03 | 1,415.00 | 1,450.00 | 1,409.00 | 1,450.00 | 1,450.00 | 32 |
| 2023-03-02 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2023-03-01 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2023-02-28 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2023-02-27 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2023-02-24 | 1,400.00 | 1,415.00 | 1,399.00 | 1,415.00 | 1,415.00 | 537 |
| 2023-02-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-22 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 187 |
| 2023-02-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 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.