SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,865.00 | 1,869.00 | 1,780.00 | 1,867.00 | 1,867.00 | 6 |
| 2026-01-16 | 1,863.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 53 |
| 2026-01-15 | 1,862.00 | 1,863.00 | 1,859.00 | 1,863.00 | 1,863.00 | 65 |
| 2026-01-13 | 1,864.00 | 1,864.00 | 1,777.00 | 1,862.00 | 1,862.00 | 99 |
| 2026-01-12 | 1,850.00 | 1,865.00 | 1,780.00 | 1,864.00 | 1,864.00 | 1,579 |
| 2026-01-09 | 1,865.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,850.00 | 325 |
| 2026-01-08 | 1,829.00 | 1,873.00 | 1,800.00 | 1,865.00 | 1,865.00 | 27 |
| 2026-01-07 | 1,840.00 | 1,840.00 | 1,750.00 | 1,829.00 | 1,829.00 | 183 |
| 2026-01-06 | 1,849.00 | 1,849.00 | 1,800.00 | 1,840.00 | 1,840.00 | 58 |
| 2026-01-05 | 1,875.00 | 1,875.00 | 1,849.00 | 1,849.00 | 1,849.00 | 22 |
| 2026-01-02 | 1,850.00 | 1,875.00 | 1,805.00 | 1,875.00 | 1,875.00 | 100 |
| 2025-12-31 | 1,814.00 | 1,889.00 | 1,814.00 | 1,850.00 | 1,850.00 | 507 |
| 2025-12-30 | 1,740.00 | 1,818.00 | 1,740.00 | 1,814.00 | 1,814.00 | 538 |
| 2025-12-29 | 1,731.00 | 1,820.00 | 1,731.00 | 1,740.00 | 1,740.00 | 138 |
| 2025-12-26 | 1,816.00 | 1,820.00 | 1,731.00 | 1,731.00 | 1,731.00 | 644 |
| 2025-12-25 | 1,800.00 | 1,816.00 | 1,800.00 | 1,816.00 | 1,816.00 | 5 |
| 2025-12-24 | 1,820.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 538 |
| 2025-12-23 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 8 |
| 2025-12-22 | 1,785.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 39 |
| 2025-12-19 | 1,814.00 | 1,814.00 | 1,780.00 | 1,785.00 | 1,785.00 | 74 |
| 2025-12-18 | 1,815.00 | 1,820.00 | 1,760.00 | 1,814.00 | 1,814.00 | 141 |
| 2025-12-17 | 1,775.00 | 1,819.00 | 1,775.00 | 1,815.00 | 1,815.00 | 143 |
| 2025-12-16 | 1,775.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | 12 |
| 2025-12-15 | 1,775.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,775.00 | 87 |
| 2025-12-12 | 1,750.00 | 1,775.00 | 1,723.00 | 1,775.00 | 1,775.00 | 723 |
| 2025-12-11 | 1,775.00 | 1,775.00 | 1,722.00 | 1,750.00 | 1,750.00 | 326 |
| 2025-12-10 | 1,779.00 | 1,779.00 | 1,720.00 | 1,775.00 | 1,775.00 | 29 |
| 2025-12-09 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 2 |
| 2025-12-08 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 2 |
| 2025-12-05 | 1,787.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 361 |
| 2025-12-04 | 1,750.00 | 1,787.00 | 1,750.00 | 1,787.00 | 1,787.00 | 162 |
| 2025-12-03 | 1,776.00 | 1,776.00 | 1,750.00 | 1,750.00 | 1,750.00 | 24 |
| 2025-12-02 | 1,777.00 | 1,777.00 | 1,745.00 | 1,776.00 | 1,776.00 | 7 |
| 2025-12-01 | 1,775.00 | 1,778.00 | 1,745.00 | 1,777.00 | 1,777.00 | 29 |
| 2025-11-28 | 1,779.00 | 1,779.00 | 1,745.00 | 1,775.00 | 1,775.00 | 27 |
| 2025-11-27 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2025-11-26 | 1,788.00 | 1,788.00 | 1,779.00 | 1,779.00 | 1,779.00 | 4 |
| 2025-11-25 | 1,701.00 | 1,788.00 | 1,701.00 | 1,788.00 | 1,788.00 | 4 |
| 2025-11-24 | 1,780.00 | 1,780.00 | 1,701.00 | 1,701.00 | 1,701.00 | 16 |
| 2025-11-21 | 1,782.00 | 1,782.00 | 1,755.00 | 1,780.00 | 1,780.00 | 124 |
| 2025-11-20 | 1,769.00 | 1,784.00 | 1,750.00 | 1,782.00 | 1,782.00 | 12 |
| 2025-11-19 | 1,779.00 | 1,780.00 | 1,693.00 | 1,769.00 | 1,769.00 | 116 |
| 2025-11-17 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2025-11-14 | 1,780.00 | 1,780.00 | 1,730.00 | 1,779.00 | 1,779.00 | 29 |
| 2025-11-13 | 1,780.00 | 1,784.00 | 1,780.00 | 1,780.00 | 1,780.00 | 18 |
| 2025-11-12 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 22 |
| 2025-11-11 | 1,794.00 | 1,794.00 | 1,776.00 | 1,790.00 | 1,790.00 | 27 |
| 2025-11-10 | 1,799.00 | 1,799.00 | 1,794.00 | 1,794.00 | 1,794.00 | 15 |
| 2025-11-07 | 1,825.00 | 1,834.00 | 1,776.00 | 1,799.00 | 1,799.00 | 60 |
| 2025-11-05 | 1,836.00 | 1,844.00 | 1,789.00 | 1,825.00 | 1,825.00 | 65 |
| 2025-11-04 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2025-11-03 | 1,840.00 | 1,840.00 | 1,800.00 | 1,836.00 | 1,836.00 | 96 |
| 2025-10-31 | 1,797.00 | 1,840.00 | 1,742.00 | 1,840.00 | 1,840.00 | 678 |
| 2025-10-30 | 1,799.00 | 1,800.00 | 1,773.00 | 1,797.00 | 1,797.00 | 34 |
| 2025-10-29 | 1,799.00 | 1,818.00 | 1,776.00 | 1,799.00 | 1,799.00 | 145 |
| 2025-10-28 | 1,800.00 | 1,820.00 | 1,781.00 | 1,799.00 | 1,799.00 | 1,129 |
| 2025-10-27 | 1,789.00 | 1,820.00 | 1,789.00 | 1,800.00 | 1,800.00 | 202 |
| 2025-10-24 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 346 |
| 2025-10-23 | 1,794.00 | 1,794.00 | 1,771.00 | 1,789.00 | 1,789.00 | 2,034 |
| 2025-10-22 | 1,794.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | 30 |
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.