SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,599.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | 417 |
| 2022-03-09 | 1,525.00 | 1,599.00 | 1,525.00 | 1,599.00 | 1,599.00 | 285 |
| 2022-03-08 | 1,485.00 | 1,555.00 | 1,485.00 | 1,525.00 | 1,525.00 | 177 |
| 2022-03-07 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,485.00 | 880 |
| 2022-03-04 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | 2,737 |
| 2022-03-03 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 21 |
| 2022-03-02 | 1,579.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,565.00 | 236 |
| 2022-03-01 | 1,580.00 | 1,580.00 | 1,546.00 | 1,579.00 | 1,579.00 | 2,127 |
| 2022-02-28 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,588 |
| 2022-02-25 | 1,615.00 | 1,615.00 | 1,576.00 | 1,600.00 | 1,600.00 | 2,071 |
| 2022-02-24 | 1,621.00 | 1,642.00 | 1,573.00 | 1,615.00 | 1,615.00 | 1,534 |
| 2022-02-23 | 1,650.00 | 1,675.00 | 1,620.00 | 1,621.00 | 1,621.00 | 2,235 |
| 2022-02-22 | 1,617.00 | 1,667.00 | 1,603.00 | 1,650.00 | 1,650.00 | 1,054 |
| 2022-02-21 | 1,617.00 | 1,629.00 | 1,613.00 | 1,617.00 | 1,617.00 | 195 |
| 2022-02-18 | 1,623.00 | 1,634.00 | 1,617.00 | 1,617.00 | 1,617.00 | 9,764 |
| 2022-02-17 | 1,626.00 | 1,639.00 | 1,623.00 | 1,623.00 | 1,623.00 | 6,637 |
| 2022-02-16 | 1,641.00 | 1,654.00 | 1,625.00 | 1,626.00 | 1,626.00 | 5,068 |
| 2022-02-15 | 1,637.00 | 1,646.00 | 1,637.00 | 1,641.00 | 1,641.00 | 50 |
| 2022-02-14 | 1,650.00 | 1,657.00 | 1,620.00 | 1,637.00 | 1,637.00 | 414 |
| 2022-02-11 | 1,682.00 | 1,682.00 | 1,643.00 | 1,650.00 | 1,650.00 | 443 |
| 2022-02-10 | 1,667.00 | 1,687.00 | 1,650.00 | 1,682.00 | 1,682.00 | 684 |
| 2022-02-09 | 1,668.00 | 1,692.00 | 1,667.00 | 1,667.00 | 1,667.00 | 179 |
| 2022-02-08 | 1,711.00 | 1,711.00 | 1,668.00 | 1,668.00 | 1,668.00 | 2,330 |
| 2022-02-07 | 1,715.00 | 1,715.00 | 1,679.00 | 1,711.00 | 1,711.00 | 624 |
| 2022-02-04 | 1,715.00 | 1,715.00 | 1,676.00 | 1,715.00 | 1,715.00 | 165 |
| 2022-02-03 | 1,685.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,715.00 | 898 |
| 2022-02-02 | 1,729.00 | 1,737.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2,143 |
| 2022-02-01 | 1,680.00 | 1,730.00 | 1,680.00 | 1,729.00 | 1,729.00 | 8,088 |
| 2022-01-31 | 1,585.00 | 1,680.00 | 1,585.00 | 1,680.00 | 1,680.00 | 4,101 |
| 2022-01-28 | 1,620.00 | 1,620.00 | 1,582.00 | 1,585.00 | 1,585.00 | 1,413 |
| 2022-01-27 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 276 |
| 2022-01-26 | 1,640.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 451 |
| 2022-01-25 | 1,649.00 | 1,649.00 | 1,640.00 | 1,640.00 | 1,640.00 | 332 |
| 2022-01-24 | 1,597.00 | 1,649.00 | 1,595.00 | 1,649.00 | 1,649.00 | 5,681 |
| 2022-01-21 | 1,543.00 | 1,598.00 | 1,501.00 | 1,597.00 | 1,597.00 | 3,579 |
| 2022-01-20 | 1,540.00 | 1,544.00 | 1,540.00 | 1,543.00 | 1,543.00 | 57 |
| 2022-01-19 | 1,543.00 | 1,543.00 | 1,500.00 | 1,540.00 | 1,540.00 | 169 |
| 2022-01-18 | 1,500.00 | 1,543.00 | 1,500.00 | 1,543.00 | 1,543.00 | 5,808 |
| 2022-01-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-01-14 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 187 |
| 2022-01-13 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 375 |
| 2022-01-12 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 440 |
| 2022-01-10 | 1,490.00 | 1,497.00 | 1,490.00 | 1,495.00 | 1,495.00 | 817 |
| 2022-01-07 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 3,526 |
| 2022-01-06 | 1,489.00 | 1,490.00 | 1,456.00 | 1,490.00 | 1,490.00 | 629 |
| 2022-01-05 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0 |
| 2022-01-04 | 1,480.00 | 1,489.00 | 1,480.00 | 1,489.00 | 1,489.00 | 1 |
| 2022-01-03 | 1,480.00 | 1,494.00 | 1,450.00 | 1,480.00 | 1,480.00 | 43 |
| 2021-12-31 | 1,480.00 | 1,496.00 | 1,480.00 | 1,480.00 | 1,480.00 | 51 |
| 2021-12-30 | 1,488.00 | 1,490.00 | 1,472.00 | 1,480.00 | 1,480.00 | 2,060 |
| 2021-12-29 | 1,484.00 | 1,488.00 | 1,484.00 | 1,488.00 | 1,488.00 | 1 |
| 2021-12-28 | 1,480.00 | 1,489.00 | 1,480.00 | 1,484.00 | 1,484.00 | 697 |
| 2021-12-27 | 1,483.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,480.00 | 26 |
| 2021-12-24 | 1,474.00 | 1,483.00 | 1,474.00 | 1,483.00 | 1,483.00 | 35 |
| 2021-12-23 | 1,474.00 | 1,483.00 | 1,450.00 | 1,474.00 | 1,474.00 | 7,014 |
| 2021-12-22 | 1,452.00 | 1,480.00 | 1,452.00 | 1,474.00 | 1,474.00 | 39 |
| 2021-12-21 | 1,488.00 | 1,488.00 | 1,452.00 | 1,452.00 | 1,452.00 | 75 |
| 2021-12-20 | 1,494.00 | 1,494.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2 |
| 2021-12-17 | 1,490.00 | 1,494.00 | 1,490.00 | 1,494.00 | 1,494.00 | 4 |
| 2021-12-16 | 1,450.00 | 1,499.00 | 1,442.00 | 1,490.00 | 1,490.00 | 927 |
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.