SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0 |
| 2022-08-30 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0 |
| 2022-08-29 | 1,500.00 | 1,513.00 | 1,500.00 | 1,513.00 | 1,513.00 | 20 |
| 2022-08-26 | 1,450.00 | 1,514.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1,734 |
| 2022-08-25 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,514 |
| 2022-08-24 | 1,460.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 504 |
| 2022-08-23 | 1,400.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 930 |
| 2022-08-22 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 30 |
| 2022-08-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-08-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-08-17 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22 |
| 2022-08-16 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2022-08-15 | 1,444.00 | 1,444.00 | 1,400.00 | 1,440.00 | 1,440.00 | 5 |
| 2022-08-12 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2022-08-11 | 1,428.00 | 1,444.00 | 1,400.00 | 1,444.00 | 1,444.00 | 115 |
| 2022-08-10 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0 |
| 2022-08-09 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0 |
| 2022-08-08 | 1,430.00 | 1,430.00 | 1,428.00 | 1,428.00 | 1,428.00 | 5 |
| 2022-08-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-08-04 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-08-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-08-02 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-08-01 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-07-29 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-07-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-07-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-07-26 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 10 |
| 2022-07-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-20 | 1,398.00 | 1,400.00 | 1,398.00 | 1,400.00 | 1,400.00 | 1 |
| 2022-07-19 | 1,400.00 | 1,400.00 | 1,395.00 | 1,398.00 | 1,398.00 | 32 |
| 2022-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-15 | 1,385.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 13 |
| 2022-07-14 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2022-07-13 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2022-07-12 | 1,388.00 | 1,388.00 | 1,385.00 | 1,385.00 | 1,385.00 | 99 |
| 2022-07-08 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 500 |
| 2022-07-07 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2022-07-06 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2022-07-05 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2022-07-04 | 1,430.00 | 1,430.00 | 1,388.00 | 1,388.00 | 1,388.00 | 45 |
| 2022-07-01 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-06-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-06-29 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-06-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-06-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2022-06-24 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 500 |
| 2022-06-23 | 1,400.00 | 1,450.00 | 1,330.00 | 1,450.00 | 1,450.00 | 6,222 |
| 2022-06-22 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 50 |
| 2022-06-21 | 1,374.00 | 1,390.00 | 1,374.00 | 1,390.00 | 1,390.00 | 619 |
| 2022-06-20 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0 |
| 2022-06-17 | 1,438.00 | 1,438.00 | 1,374.00 | 1,374.00 | 1,374.00 | 17 |
| 2022-06-16 | 1,450.00 | 1,450.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1 |
| 2022-06-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-06-14 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-06-13 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 174 |
| 2022-06-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 10 |
| 2022-06-09 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 20 |
| 2022-06-08 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,003 |
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.