SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,500.00 | 1,525.00 | 1,450.00 | 1,450.00 | 1,450.00 | 404 |
| 2021-12-14 | 1,500.00 | 1,525.00 | 1,499.00 | 1,500.00 | 1,500.00 | 99 |
| 2021-12-13 | 1,524.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,070 |
| 2021-12-10 | 1,480.00 | 1,524.00 | 1,470.00 | 1,524.00 | 1,524.00 | 89 |
| 2021-12-09 | 1,483.00 | 1,483.00 | 1,470.00 | 1,480.00 | 1,480.00 | 5 |
| 2021-12-08 | 1,495.00 | 1,495.00 | 1,440.00 | 1,483.00 | 1,483.00 | 456 |
| 2021-12-07 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2021-12-06 | 1,469.00 | 1,495.00 | 1,440.00 | 1,495.00 | 1,495.00 | 132 |
| 2021-12-03 | 1,494.00 | 1,494.00 | 1,469.00 | 1,469.00 | 1,469.00 | 74 |
| 2021-12-02 | 1,494.00 | 1,494.00 | 1,462.00 | 1,494.00 | 1,494.00 | 17 |
| 2021-12-01 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 1,494.00 | 62 |
| 2021-11-30 | 1,497.00 | 1,497.00 | 1,450.00 | 1,495.00 | 1,495.00 | 25 |
| 2021-11-29 | 1,500.00 | 1,500.00 | 1,470.00 | 1,497.00 | 1,497.00 | 12 |
| 2021-11-26 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 117 |
| 2021-11-25 | 1,529.00 | 1,538.00 | 1,500.00 | 1,500.00 | 1,500.00 | 463 |
| 2021-11-24 | 1,508.00 | 1,529.00 | 1,504.00 | 1,529.00 | 1,529.00 | 23 |
| 2021-11-23 | 1,538.00 | 1,538.00 | 1,508.00 | 1,508.00 | 1,508.00 | 5 |
| 2021-11-22 | 1,540.00 | 1,543.00 | 1,523.00 | 1,538.00 | 1,538.00 | 33 |
| 2021-11-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 10 |
| 2021-11-17 | 1,548.00 | 1,548.00 | 1,510.00 | 1,540.00 | 1,540.00 | 270 |
| 2021-11-16 | 1,549.00 | 1,549.00 | 1,525.00 | 1,548.00 | 1,548.00 | 55 |
| 2021-11-15 | 1,544.00 | 1,549.00 | 1,544.00 | 1,549.00 | 1,549.00 | 65 |
| 2021-11-12 | 1,550.00 | 1,550.00 | 1,544.00 | 1,544.00 | 1,544.00 | 50 |
| 2021-11-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2021-11-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2021-11-09 | 1,549.00 | 1,550.00 | 1,547.00 | 1,550.00 | 1,550.00 | 324 |
| 2021-11-08 | 1,552.00 | 1,560.00 | 1,500.00 | 1,549.00 | 1,549.00 | 3,500 |
| 2021-11-05 | 1,529.00 | 1,552.00 | 1,500.00 | 1,552.00 | 1,552.00 | 392 |
| 2021-11-04 | 1,530.00 | 1,568.00 | 1,500.00 | 1,529.00 | 1,529.00 | 6,009 |
| 2021-11-03 | 1,538.00 | 1,578.00 | 1,530.00 | 1,530.00 | 1,530.00 | 750 |
| 2021-11-02 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0 |
| 2021-11-01 | 1,500.00 | 1,538.00 | 1,486.00 | 1,538.00 | 1,538.00 | 969 |
| 2021-10-29 | 1,485.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,248 |
| 2021-10-28 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 10,463 |
| 2021-10-27 | 1,470.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 16 |
| 2021-10-26 | 1,470.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,359 |
| 2021-10-25 | 1,496.00 | 1,496.00 | 1,470.00 | 1,470.00 | 1,470.00 | 139 |
| 2021-10-22 | 1,495.00 | 1,497.00 | 1,492.00 | 1,496.00 | 1,496.00 | 124 |
| 2021-10-21 | 1,497.00 | 1,497.00 | 1,494.00 | 1,495.00 | 1,495.00 | 12 |
| 2021-10-18 | 1,470.00 | 1,497.00 | 1,467.00 | 1,497.00 | 1,497.00 | 15 |
| 2021-10-15 | 1,499.00 | 1,501.00 | 1,465.00 | 1,470.00 | 1,470.00 | 890 |
| 2021-10-14 | 1,470.00 | 1,500.00 | 1,470.00 | 1,499.00 | 1,499.00 | 32 |
← NewerPage 21 of 21 · 1,242 trading days
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.