SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22 |
| 2023-02-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-02-09 | 1,377.00 | 1,400.00 | 1,377.00 | 1,400.00 | 1,400.00 | 50 |
| 2023-02-08 | 1,300.00 | 1,377.00 | 1,300.00 | 1,377.00 | 1,377.00 | 37 |
| 2023-02-07 | 1,290.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 57 |
| 2023-02-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2023-02-03 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 70 |
| 2023-02-02 | 1,220.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | 10 |
| 2023-02-01 | 1,250.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 66 |
| 2023-01-31 | 1,299.00 | 1,299.00 | 1,250.00 | 1,250.00 | 1,250.00 | 145 |
| 2023-01-30 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2023-01-27 | 1,265.00 | 1,299.00 | 1,265.00 | 1,299.00 | 1,299.00 | 13 |
| 2023-01-26 | 1,242.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 4 |
| 2023-01-25 | 1,320.00 | 1,320.00 | 1,241.00 | 1,242.00 | 1,242.00 | 896 |
| 2023-01-24 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4 |
| 2023-01-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 45 |
| 2023-01-19 | 1,275.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 55 |
| 2023-01-18 | 1,300.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,011 |
| 2023-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-01-16 | 1,290.00 | 1,367.00 | 1,290.00 | 1,300.00 | 1,300.00 | 31 |
| 2023-01-13 | 1,289.00 | 1,290.00 | 1,289.00 | 1,290.00 | 1,290.00 | 35 |
| 2023-01-12 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0 |
| 2023-01-10 | 1,290.00 | 1,290.00 | 1,251.00 | 1,289.00 | 1,289.00 | 25 |
| 2023-01-09 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2023-01-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 50 |
| 2023-01-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2023-01-04 | 1,300.00 | 1,300.00 | 1,261.00 | 1,290.00 | 1,290.00 | 1,983 |
| 2023-01-03 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 630 |
| 2023-01-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-30 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 263 |
| 2022-12-29 | 1,400.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | 60 |
| 2022-12-28 | 1,374.00 | 1,400.00 | 1,374.00 | 1,400.00 | 1,400.00 | 600 |
| 2022-12-27 | 1,350.00 | 1,374.00 | 1,330.00 | 1,374.00 | 1,374.00 | 103 |
| 2022-12-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-12-23 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 25 |
| 2022-12-22 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | 19 |
| 2022-12-21 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-20 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-16 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 10 |
| 2022-12-15 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-14 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2022-12-12 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 50 |
| 2022-12-09 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,138 |
| 2022-12-08 | 1,445.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 43 |
| 2022-12-07 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 5 |
| 2022-12-06 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 10 |
| 2022-12-05 | 1,440.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 330 |
| 2022-12-02 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 16,984 |
| 2022-12-01 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2022-11-30 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2022-11-29 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | 5 |
| 2022-11-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-11-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 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.