SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,900.00 | 1,900.00 | 1,711.00 | 1,721.00 | 1,721.00 | 4,857 |
| 2025-07-21 | 1,810.00 | 1,950.00 | 1,810.00 | 1,900.00 | 1,900.00 | 566 |
| 2025-07-18 | 1,652.00 | 1,817.00 | 1,652.00 | 1,810.00 | 1,810.00 | 14,644 |
| 2025-07-17 | 1,643.00 | 1,652.00 | 1,643.00 | 1,652.00 | 1,652.00 | 954 |
| 2025-07-16 | 1,629.00 | 1,647.00 | 1,620.00 | 1,643.00 | 1,643.00 | 535 |
| 2025-07-15 | 1,625.00 | 1,660.00 | 1,625.00 | 1,629.00 | 1,629.00 | 207 |
| 2025-07-14 | 1,640.00 | 1,700.00 | 1,625.00 | 1,625.00 | 1,625.00 | 246 |
| 2025-07-11 | 1,660.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10,666 |
| 2025-07-10 | 1,589.00 | 1,660.00 | 1,589.00 | 1,660.00 | 1,660.00 | 12,471 |
| 2025-07-09 | 1,515.00 | 1,590.00 | 1,515.00 | 1,589.00 | 1,589.00 | 16,321 |
| 2025-07-08 | 1,500.00 | 1,554.00 | 1,500.00 | 1,515.00 | 1,515.00 | 5,494 |
| 2025-07-07 | 1,456.00 | 1,554.00 | 1,456.00 | 1,500.00 | 1,500.00 | 4,114 |
| 2025-07-04 | 1,500.00 | 1,530.00 | 1,450.00 | 1,456.00 | 1,456.00 | 177 |
| 2025-07-03 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 99 |
| 2025-07-02 | 1,550.00 | 1,560.00 | 1,487.00 | 1,550.00 | 1,550.00 | 133 |
| 2025-07-01 | 1,475.00 | 1,550.00 | 1,411.00 | 1,550.00 | 1,550.00 | 35 |
| 2025-06-30 | 1,500.00 | 1,559.00 | 1,475.00 | 1,475.00 | 1,475.00 | 629 |
| 2025-06-26 | 1,498.00 | 1,545.00 | 1,456.00 | 1,500.00 | 1,500.00 | 1,077 |
| 2025-06-25 | 1,466.00 | 1,540.00 | 1,466.00 | 1,498.00 | 1,498.00 | 3,150 |
| 2025-06-24 | 1,425.00 | 1,499.00 | 1,425.00 | 1,466.00 | 1,466.00 | 69 |
| 2025-06-23 | 1,400.00 | 1,488.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1,150 |
| 2025-06-20 | 1,406.00 | 1,513.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,284 |
| 2025-06-19 | 1,450.00 | 1,504.00 | 1,400.00 | 1,406.00 | 1,406.00 | 1,241 |
| 2025-06-18 | 1,500.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 3,999 |
| 2025-06-17 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 120 |
| 2025-06-16 | 1,502.00 | 1,502.00 | 1,490.00 | 1,500.00 | 1,500.00 | 184 |
| 2025-06-13 | 1,584.00 | 1,584.00 | 1,502.00 | 1,502.00 | 1,502.00 | 400 |
| 2025-06-12 | 1,585.00 | 1,585.00 | 1,520.00 | 1,584.00 | 1,584.00 | 27 |
| 2025-06-11 | 1,588.00 | 1,588.00 | 1,540.00 | 1,585.00 | 1,585.00 | 188 |
| 2025-06-10 | 1,599.00 | 1,599.00 | 1,588.00 | 1,588.00 | 1,588.00 | 24 |
| 2025-06-06 | 1,599.00 | 1,624.00 | 1,513.00 | 1,599.00 | 1,599.00 | 728 |
| 2025-06-05 | 1,539.00 | 1,599.00 | 1,530.00 | 1,599.00 | 1,599.00 | 937 |
| 2025-06-04 | 1,500.00 | 1,545.00 | 1,500.00 | 1,539.00 | 1,539.00 | 146 |
| 2025-06-03 | 1,538.00 | 1,538.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,161 |
| 2025-06-02 | 1,500.00 | 1,540.00 | 1,500.00 | 1,538.00 | 1,538.00 | 1,300 |
| 2025-05-30 | 1,490.00 | 1,549.00 | 1,490.00 | 1,500.00 | 1,500.00 | 4,290 |
| 2025-05-29 | 1,493.00 | 1,498.00 | 1,475.00 | 1,490.00 | 1,490.00 | 86 |
| 2025-05-28 | 1,469.00 | 1,497.00 | 1,469.00 | 1,493.00 | 1,493.00 | 845 |
| 2025-05-27 | 1,450.00 | 1,488.00 | 1,445.00 | 1,469.00 | 1,469.00 | 189 |
| 2025-05-26 | 1,450.00 | 1,488.00 | 1,440.00 | 1,450.00 | 1,450.00 | 3,733 |
| 2025-05-23 | 1,444.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,450.00 | 1,027 |
| 2025-05-22 | 1,398.00 | 1,465.00 | 1,398.00 | 1,444.00 | 1,444.00 | 4,410 |
| 2025-05-21 | 1,392.00 | 1,400.00 | 1,370.00 | 1,398.00 | 1,398.00 | 202 |
| 2025-05-20 | 1,383.00 | 1,439.00 | 1,383.00 | 1,392.00 | 1,392.00 | 622 |
| 2025-05-19 | 1,362.00 | 1,448.00 | 1,362.00 | 1,383.00 | 1,383.00 | 69 |
| 2025-05-16 | 1,460.00 | 1,488.00 | 1,362.00 | 1,362.00 | 1,362.00 | 796 |
| 2025-05-15 | 1,450.00 | 1,474.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,297 |
| 2025-05-14 | 1,418.00 | 1,487.00 | 1,418.00 | 1,450.00 | 1,450.00 | 8,861 |
| 2025-05-13 | 1,419.00 | 1,439.00 | 1,383.00 | 1,418.00 | 1,418.00 | 266 |
| 2025-05-12 | 1,302.00 | 1,419.00 | 1,300.00 | 1,419.00 | 1,419.00 | 14,900 |
| 2025-05-09 | 1,251.00 | 1,338.00 | 1,231.00 | 1,302.00 | 1,302.00 | 13,357 |
| 2025-05-08 | 1,256.00 | 1,288.00 | 1,251.00 | 1,251.00 | 1,251.00 | 44 |
| 2025-05-07 | 1,270.00 | 1,296.00 | 1,256.00 | 1,256.00 | 1,256.00 | 48 |
| 2025-05-06 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 214 |
| 2025-05-05 | 1,297.00 | 1,297.00 | 1,250.00 | 1,280.00 | 1,280.00 | 102 |
| 2025-05-02 | 1,200.00 | 1,297.00 | 1,200.00 | 1,297.00 | 1,297.00 | 1,191 |
| 2025-04-30 | 1,224.00 | 1,224.00 | 1,200.00 | 1,200.00 | 1,200.00 | 13 |
| 2025-04-29 | 1,200.00 | 1,225.00 | 1,186.00 | 1,224.00 | 1,224.00 | 193 |
| 2025-04-28 | 1,202.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 197 |
| 2025-04-25 | 1,240.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,202.00 | 310 |
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.