SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,798.00 | 1,815.00 | 1,757.00 | 1,795.00 | 1,795.00 | 435 |
| 2026-04-14 | 1,749.00 | 1,830.00 | 1,749.00 | 1,798.00 | 1,798.00 | 161 |
| 2026-04-13 | 1,730.00 | 1,850.00 | 1,626.00 | 1,749.00 | 1,749.00 | 124 |
| 2026-04-10 | 1,620.00 | 1,779.00 | 1,620.00 | 1,730.00 | 1,730.00 | 188 |
| 2026-04-09 | 1,660.00 | 1,663.00 | 1,620.00 | 1,620.00 | 1,620.00 | 40 |
| 2026-04-08 | 1,605.00 | 1,665.00 | 1,605.00 | 1,660.00 | 1,660.00 | 324 |
| 2026-04-07 | 1,611.00 | 1,611.00 | 1,581.00 | 1,605.00 | 1,605.00 | 75 |
| 2026-04-06 | 1,609.00 | 1,611.00 | 1,600.00 | 1,611.00 | 1,611.00 | 30 |
| 2026-04-03 | 1,550.00 | 1,614.00 | 1,550.00 | 1,609.00 | 1,609.00 | 130 |
| 2026-04-02 | 1,600.00 | 1,640.00 | 1,550.00 | 1,550.00 | 1,550.00 | 16,621 |
| 2026-04-01 | 1,620.00 | 1,620.00 | 1,576.00 | 1,600.00 | 1,600.00 | 3,262 |
| 2026-03-31 | 1,629.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,620.00 | 24 |
| 2026-03-30 | 1,600.00 | 1,629.00 | 1,600.00 | 1,629.00 | 1,629.00 | 76 |
| 2026-03-27 | 1,605.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 281 |
| 2026-03-26 | 1,585.00 | 1,626.00 | 1,575.00 | 1,605.00 | 1,605.00 | 46 |
| 2026-03-25 | 1,581.00 | 1,650.00 | 1,581.00 | 1,585.00 | 1,585.00 | 1,723 |
| 2026-03-24 | 1,628.00 | 1,650.00 | 1,581.00 | 1,581.00 | 1,581.00 | 235 |
| 2026-03-19 | 1,657.00 | 1,657.00 | 1,585.00 | 1,628.00 | 1,628.00 | 626 |
| 2026-03-18 | 1,580.00 | 1,657.00 | 1,580.00 | 1,657.00 | 1,657.00 | 14 |
| 2026-03-17 | 1,571.00 | 1,648.00 | 1,571.00 | 1,580.00 | 1,580.00 | 347 |
| 2026-03-16 | 1,555.00 | 1,644.00 | 1,555.00 | 1,571.00 | 1,571.00 | 146 |
| 2026-03-13 | 1,668.00 | 1,677.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,784 |
| 2026-03-12 | 1,620.00 | 1,668.00 | 1,620.00 | 1,668.00 | 1,668.00 | 3 |
| 2026-03-11 | 1,600.00 | 1,680.00 | 1,600.00 | 1,620.00 | 1,620.00 | 756 |
| 2026-03-10 | 1,600.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,600.00 | 127 |
| 2026-03-09 | 1,600.00 | 1,720.00 | 1,520.00 | 1,600.00 | 1,600.00 | 223 |
| 2026-03-06 | 1,675.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 61 |
| 2026-03-05 | 1,600.00 | 1,680.00 | 1,600.00 | 1,675.00 | 1,675.00 | 51 |
| 2026-03-04 | 1,600.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,600.00 | 554 |
| 2026-03-03 | 1,622.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,600.00 | 110 |
| 2026-03-02 | 1,735.00 | 1,750.00 | 1,620.00 | 1,622.00 | 1,622.00 | 44 |
| 2026-02-27 | 1,739.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,735.00 | 365 |
| 2026-02-26 | 1,775.00 | 1,790.00 | 1,739.00 | 1,739.00 | 1,739.00 | 215 |
| 2026-02-25 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | 102 |
| 2026-02-24 | 1,792.00 | 1,792.00 | 1,770.00 | 1,790.00 | 1,790.00 | 11 |
| 2026-02-23 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1 |
| 2026-02-20 | 1,793.00 | 1,793.00 | 1,750.00 | 1,792.00 | 1,792.00 | 39 |
| 2026-02-19 | 1,752.00 | 1,793.00 | 1,752.00 | 1,793.00 | 1,793.00 | 4 |
| 2026-02-18 | 1,790.00 | 1,792.00 | 1,752.00 | 1,752.00 | 1,752.00 | 22 |
| 2026-02-17 | 1,799.00 | 1,799.00 | 1,739.00 | 1,790.00 | 1,790.00 | 33 |
| 2026-02-16 | 1,740.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | 3 |
| 2026-02-13 | 1,790.00 | 1,798.00 | 1,740.00 | 1,740.00 | 1,740.00 | 653 |
| 2026-02-12 | 1,798.00 | 1,799.00 | 1,750.00 | 1,790.00 | 1,790.00 | 2,812 |
| 2026-02-11 | 1,737.00 | 1,799.00 | 1,737.00 | 1,798.00 | 1,798.00 | 5 |
| 2026-02-10 | 1,805.00 | 1,805.00 | 1,737.00 | 1,737.00 | 1,737.00 | 453 |
| 2026-02-09 | 1,730.00 | 1,818.00 | 1,730.00 | 1,805.00 | 1,805.00 | 38 |
| 2026-02-06 | 1,760.00 | 1,799.00 | 1,730.00 | 1,730.00 | 1,730.00 | 75 |
| 2026-02-05 | 1,800.00 | 1,800.00 | 1,733.00 | 1,760.00 | 1,760.00 | 6 |
| 2026-02-04 | 1,800.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | 6,519 |
| 2026-02-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-02-02 | 1,750.00 | 1,810.00 | 1,711.00 | 1,800.00 | 1,800.00 | 41 |
| 2026-01-30 | 1,799.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,750.00 | 36 |
| 2026-01-29 | 1,795.00 | 1,810.00 | 1,755.00 | 1,799.00 | 1,799.00 | 5,195 |
| 2026-01-28 | 1,778.00 | 1,820.00 | 1,725.00 | 1,795.00 | 1,795.00 | 131 |
| 2026-01-27 | 1,808.00 | 1,808.00 | 1,778.00 | 1,778.00 | 1,778.00 | 2 |
| 2026-01-26 | 1,731.00 | 1,819.00 | 1,705.00 | 1,808.00 | 1,808.00 | 33 |
| 2026-01-23 | 1,750.00 | 1,830.00 | 1,731.00 | 1,731.00 | 1,731.00 | 328 |
| 2026-01-22 | 1,800.00 | 1,850.00 | 1,732.00 | 1,750.00 | 1,750.00 | 157 |
| 2026-01-21 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 15 |
| 2026-01-20 | 1,867.00 | 1,870.00 | 1,867.00 | 1,870.00 | 1,870.00 | 2 |
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.