SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 368.95 | 368.95 | 357.15 | 367.95 | 367.95 | 85 |
| 2026-07-14 | 367.00 | 368.95 | 356.05 | 368.95 | 368.95 | 161 |
| 2026-07-13 | 369.80 | 370.00 | 355.00 | 367.00 | 367.00 | 93 |
| 2026-07-10 | 369.80 | 369.90 | 352.05 | 369.80 | 369.80 | 294 |
| 2026-07-09 | 361.05 | 375.00 | 350.25 | 369.80 | 369.80 | 289 |
| 2026-07-08 | 361.05 | 368.00 | 355.05 | 361.05 | 361.05 | 65 |
| 2026-07-07 | 368.30 | 379.85 | 361.05 | 361.05 | 361.05 | 156 |
| 2026-07-06 | 385.95 | 385.95 | 364.00 | 368.30 | 368.30 | 305 |
| 2026-07-03 | 368.50 | 385.95 | 361.00 | 385.95 | 385.95 | 2,083 |
| 2026-07-02 | 372.00 | 372.00 | 337.00 | 368.50 | 368.50 | 903 |
| 2026-07-01 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-06-30 | 378.90 | 378.90 | 372.00 | 372.00 | 372.00 | 49 |
| 2026-06-29 | 379.50 | 379.50 | 368.00 | 378.90 | 378.90 | 70 |
| 2026-06-26 | 379.95 | 379.95 | 379.45 | 379.50 | 379.50 | 4 |
| 2026-06-25 | 376.00 | 379.95 | 358.00 | 379.95 | 379.95 | 894 |
| 2026-06-24 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-06-23 | 368.00 | 376.00 | 355.00 | 376.00 | 376.00 | 324 |
| 2026-06-22 | 379.00 | 379.00 | 368.00 | 368.00 | 368.00 | 137 |
| 2026-06-19 | 379.95 | 379.95 | 369.00 | 379.00 | 379.00 | 858 |
| 2026-06-18 | 380.00 | 380.00 | 368.50 | 379.95 | 379.95 | 1,138 |
| 2026-06-16 | 376.80 | 380.00 | 368.20 | 380.00 | 380.00 | 145 |
| 2026-06-15 | 380.00 | 385.00 | 367.00 | 376.80 | 376.80 | 162 |
| 2026-06-12 | 350.00 | 380.00 | 349.00 | 380.00 | 380.00 | 1,758 |
| 2026-06-11 | 363.20 | 377.60 | 350.00 | 350.00 | 350.00 | 587 |
| 2026-06-10 | 378.90 | 379.50 | 363.00 | 363.20 | 363.20 | 127 |
| 2026-06-09 | 380.00 | 380.00 | 371.00 | 378.90 | 378.90 | 39 |
| 2026-06-08 | 380.00 | 381.00 | 369.00 | 380.00 | 380.00 | 107 |
| 2026-06-05 | 378.00 | 380.00 | 373.00 | 380.00 | 380.00 | 1,133 |
| 2026-06-04 | 375.00 | 379.00 | 366.00 | 378.00 | 378.00 | 138 |
| 2026-06-03 | 382.00 | 382.00 | 375.00 | 375.00 | 375.00 | 2,142 |
| 2026-06-02 | 395.00 | 395.00 | 380.00 | 382.00 | 382.00 | 2,021 |
| 2026-06-01 | 377.00 | 395.00 | 361.50 | 395.00 | 395.00 | 2,212 |
| 2026-05-26 | 379.00 | 379.00 | 360.00 | 377.00 | 377.00 | 727 |
| 2026-05-25 | 380.00 | 382.80 | 369.00 | 379.00 | 379.00 | 2,183 |
| 2026-05-22 | 369.00 | 380.00 | 360.00 | 380.00 | 380.00 | 5,304 |
| 2026-05-21 | 369.90 | 374.90 | 359.00 | 369.00 | 369.00 | 3,199 |
| 2026-05-20 | 373.00 | 375.00 | 360.10 | 369.90 | 369.90 | 464 |
| 2026-05-19 | 369.95 | 375.00 | 368.90 | 373.00 | 373.00 | 1,121 |
| 2026-05-18 | 374.00 | 374.00 | 360.05 | 369.95 | 369.95 | 180 |
| 2026-05-15 | 370.00 | 374.50 | 360.00 | 374.00 | 374.00 | 2,876 |
| 2026-05-14 | 364.00 | 374.00 | 360.00 | 370.00 | 370.00 | 11,871 |
| 2026-05-13 | 370.00 | 374.00 | 362.70 | 364.00 | 364.00 | 739 |
| 2026-05-12 | 373.00 | 375.00 | 370.00 | 370.00 | 370.00 | 8,993 |
| 2026-05-11 | 378.85 | 383.00 | 373.00 | 373.00 | 373.00 | 3,169 |
| 2026-05-08 | 385.00 | 385.00 | 372.00 | 378.85 | 378.85 | 2,075 |
| 2026-05-07 | 383.95 | 386.00 | 378.00 | 385.00 | 385.00 | 4,008 |
| 2026-05-06 | 368.00 | 386.00 | 368.00 | 383.95 | 383.95 | 16,697 |
| 2026-05-05 | 373.00 | 373.00 | 362.00 | 368.00 | 368.00 | 2,480 |
| 2026-05-04 | 1,700.00 | 1,779.00 | 1,681.00 | 1,700.00 | 1,700.00 | 576 |
| 2026-04-30 | 1,721.00 | 1,728.00 | 1,700.00 | 1,700.00 | 1,700.00 | 140 |
| 2026-04-29 | 1,717.00 | 1,737.00 | 1,717.00 | 1,721.00 | 1,721.00 | 141 |
| 2026-04-28 | 1,761.00 | 1,761.00 | 1,706.00 | 1,717.00 | 1,717.00 | 327 |
| 2026-04-27 | 1,700.00 | 1,776.00 | 1,700.00 | 1,761.00 | 1,761.00 | 279 |
| 2026-04-24 | 1,806.00 | 1,807.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,013 |
| 2026-04-23 | 1,785.00 | 1,808.00 | 1,734.00 | 1,806.00 | 1,806.00 | 559 |
| 2026-04-22 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2026-04-21 | 1,800.00 | 1,800.00 | 1,721.00 | 1,795.00 | 1,795.00 | 106 |
| 2026-04-20 | 1,800.00 | 1,800.00 | 1,779.00 | 1,800.00 | 1,800.00 | 32 |
| 2026-04-17 | 1,716.00 | 1,800.00 | 1,716.00 | 1,800.00 | 1,800.00 | 653 |
| 2026-04-16 | 1,795.00 | 1,808.00 | 1,701.00 | 1,716.00 | 1,716.00 | 307 |
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.