SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-11-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-11-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-11-21 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,450.00 | 55 |
| 2022-11-17 | 1,440.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,445.00 | 31 |
| 2022-11-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-11-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-11-14 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 840 |
| 2022-11-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 120 |
| 2022-11-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 110 |
| 2022-11-09 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 608 |
| 2022-11-08 | 1,490.00 | 1,490.00 | 1,439.00 | 1,440.00 | 1,440.00 | 70 |
| 2022-11-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-11-04 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-11-03 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-11-02 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-11-01 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-10-31 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-10-28 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 50 |
| 2022-10-27 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,347 |
| 2022-10-26 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-10-25 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-10-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-10-21 | 1,499.00 | 1,499.00 | 1,410.00 | 1,470.00 | 1,470.00 | 338 |
| 2022-10-20 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2022-10-19 | 1,450.00 | 1,499.00 | 1,450.00 | 1,499.00 | 1,499.00 | 5 |
| 2022-10-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-10-17 | 1,450.00 | 1,450.00 | 1,368.00 | 1,450.00 | 1,450.00 | 29 |
| 2022-10-14 | 1,490.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,450.00 | 63 |
| 2022-10-13 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 19 |
| 2022-10-12 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,270 |
| 2022-10-11 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2022-10-07 | 1,499.00 | 1,530.00 | 1,499.00 | 1,530.00 | 1,530.00 | 16 |
| 2022-10-06 | 1,500.00 | 1,500.00 | 1,455.00 | 1,499.00 | 1,499.00 | 24 |
| 2022-10-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-10-04 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 52 |
| 2022-10-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2022-09-30 | 1,520.00 | 1,520.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1,194 |
| 2022-09-29 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-28 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1 |
| 2022-09-27 | 1,550.00 | 1,553.00 | 1,500.00 | 1,500.00 | 1,500.00 | 428 |
| 2022-09-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2 |
| 2022-09-23 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 65 |
| 2022-09-22 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 309 |
| 2022-09-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2022-09-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2022-09-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2022-09-16 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 420 |
| 2022-09-15 | 1,510.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | 30 |
| 2022-09-14 | 1,510.00 | 1,545.00 | 1,507.00 | 1,510.00 | 1,510.00 | 112 |
| 2022-09-13 | 1,510.00 | 1,511.00 | 1,507.00 | 1,510.00 | 1,510.00 | 56 |
| 2022-09-12 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2022-09-09 | 1,506.00 | 1,510.00 | 1,506.00 | 1,510.00 | 1,510.00 | 15 |
| 2022-09-08 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0 |
| 2022-09-07 | 1,540.00 | 1,540.00 | 1,506.00 | 1,506.00 | 1,506.00 | 4,221 |
| 2022-09-06 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1,839 |
| 2022-09-05 | 1,501.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 226 |
| 2022-09-02 | 1,500.00 | 1,501.00 | 1,500.00 | 1,501.00 | 1,501.00 | 1,052 |
| 2022-09-01 | 1,513.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,500.00 | 145 |
| 2022-08-31 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 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.