SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | 12 |
| 2022-06-03 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 200 |
| 2022-06-02 | 1,395.00 | 1,400.00 | 1,391.00 | 1,400.00 | 1,400.00 | 129 |
| 2022-06-01 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 15 |
| 2022-05-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 49 |
| 2022-05-30 | 1,399.00 | 1,420.00 | 1,391.00 | 1,400.00 | 1,400.00 | 659 |
| 2022-05-27 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2022-05-26 | 1,371.00 | 1,400.00 | 1,371.00 | 1,400.00 | 1,400.00 | 1 |
| 2022-05-25 | 1,399.00 | 1,400.00 | 1,371.00 | 1,371.00 | 1,371.00 | 14 |
| 2022-05-24 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 65 |
| 2022-05-23 | 1,390.00 | 1,399.00 | 1,362.00 | 1,399.00 | 1,399.00 | 29 |
| 2022-05-20 | 1,362.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 12 |
| 2022-05-19 | 1,362.00 | 1,362.00 | 1,360.00 | 1,362.00 | 1,362.00 | 20 |
| 2022-05-18 | 1,366.00 | 1,366.00 | 1,362.00 | 1,362.00 | 1,362.00 | 3 |
| 2022-05-17 | 1,361.00 | 1,367.00 | 1,361.00 | 1,366.00 | 1,366.00 | 10 |
| 2022-05-16 | 1,400.00 | 1,425.00 | 1,361.00 | 1,361.00 | 1,361.00 | 4 |
| 2022-05-13 | 1,425.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 12 |
| 2022-05-12 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 11 |
| 2022-05-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 22 |
| 2022-05-10 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 295 |
| 2022-05-09 | 1,448.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 44 |
| 2022-05-06 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1 |
| 2022-05-05 | 1,449.00 | 1,449.00 | 1,438.00 | 1,448.00 | 1,448.00 | 61 |
| 2022-05-04 | 1,450.00 | 1,450.00 | 1,432.00 | 1,449.00 | 1,449.00 | 10 |
| 2022-04-29 | 1,450.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | 167 |
| 2022-04-28 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,450.00 | 300 |
| 2022-04-27 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,450.00 | 2 |
| 2022-04-26 | 1,480.00 | 1,480.00 | 1,436.00 | 1,436.00 | 1,436.00 | 16 |
| 2022-04-25 | 1,484.00 | 1,484.00 | 1,480.00 | 1,480.00 | 1,480.00 | 400 |
| 2022-04-22 | 1,484.00 | 1,485.00 | 1,451.00 | 1,484.00 | 1,484.00 | 128 |
| 2022-04-21 | 1,450.00 | 1,484.00 | 1,450.00 | 1,484.00 | 1,484.00 | 22 |
| 2022-04-20 | 1,485.00 | 1,485.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1 |
| 2022-04-19 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2022-04-18 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,485.00 | 31 |
| 2022-04-15 | 1,451.00 | 1,451.00 | 1,440.00 | 1,440.00 | 1,440.00 | 260 |
| 2022-04-14 | 1,488.00 | 1,488.00 | 1,451.00 | 1,451.00 | 1,451.00 | 31 |
| 2022-04-13 | 1,459.00 | 1,488.00 | 1,425.00 | 1,488.00 | 1,488.00 | 49 |
| 2022-04-12 | 1,455.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 48 |
| 2022-04-11 | 1,460.00 | 1,489.00 | 1,455.00 | 1,455.00 | 1,455.00 | 91 |
| 2022-04-08 | 1,483.00 | 1,483.00 | 1,460.00 | 1,460.00 | 1,460.00 | 49 |
| 2022-04-07 | 1,470.00 | 1,500.00 | 1,470.00 | 1,483.00 | 1,483.00 | 910 |
| 2022-04-06 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,000 |
| 2022-04-05 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,006 |
| 2022-04-04 | 1,467.00 | 1,490.00 | 1,467.00 | 1,490.00 | 1,490.00 | 3 |
| 2022-04-01 | 1,495.00 | 1,495.00 | 1,467.00 | 1,467.00 | 1,467.00 | 51 |
| 2022-03-31 | 1,466.00 | 1,500.00 | 1,466.00 | 1,495.00 | 1,495.00 | 71 |
| 2022-03-30 | 1,466.00 | 1,470.00 | 1,466.00 | 1,466.00 | 1,466.00 | 45 |
| 2022-03-29 | 1,475.00 | 1,475.00 | 1,466.00 | 1,466.00 | 1,466.00 | 30 |
| 2022-03-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 39 |
| 2022-03-25 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2,335 |
| 2022-03-24 | 1,467.00 | 1,500.00 | 1,467.00 | 1,500.00 | 1,500.00 | 2 |
| 2022-03-23 | 1,505.00 | 1,505.00 | 1,467.00 | 1,467.00 | 1,467.00 | 444 |
| 2022-03-22 | 1,530.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,505.00 | 327 |
| 2022-03-21 | 1,533.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 261 |
| 2022-03-18 | 1,585.00 | 1,585.00 | 1,530.00 | 1,533.00 | 1,533.00 | 846 |
| 2022-03-17 | 1,529.00 | 1,585.00 | 1,529.00 | 1,585.00 | 1,585.00 | 1 |
| 2022-03-16 | 1,598.00 | 1,598.00 | 1,529.00 | 1,529.00 | 1,529.00 | 63 |
| 2022-03-15 | 1,540.00 | 1,608.00 | 1,525.00 | 1,598.00 | 1,598.00 | 2,027 |
| 2022-03-14 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,053 |
| 2022-03-11 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 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.