SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,240.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,202.00 | 310 |
| 2025-04-24 | 1,205.00 | 1,299.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,816 |
| 2025-04-23 | 1,241.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,232 |
| 2025-04-22 | 1,251.00 | 1,298.00 | 1,241.00 | 1,241.00 | 1,241.00 | 3,102 |
| 2025-04-21 | 1,213.00 | 1,300.00 | 1,213.00 | 1,251.00 | 1,251.00 | 1,159 |
| 2025-04-18 | 1,125.00 | 1,225.00 | 1,125.00 | 1,213.00 | 1,213.00 | 22,903 |
| 2025-04-17 | 1,105.00 | 1,126.00 | 1,100.00 | 1,125.00 | 1,125.00 | 3,983 |
| 2025-04-16 | 1,100.00 | 1,111.00 | 1,030.00 | 1,105.00 | 1,105.00 | 555 |
| 2025-04-15 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 3,330 |
| 2025-04-14 | 1,021.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | 66 |
| 2025-04-11 | 1,060.00 | 1,060.00 | 1,020.00 | 1,021.00 | 1,021.00 | 17 |
| 2025-04-10 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 228 |
| 2025-04-09 | 1,005.00 | 1,040.00 | 996.00 | 1,010.00 | 1,010.00 | 214 |
| 2025-04-08 | 995.00 | 1,049.00 | 995.00 | 1,005.00 | 1,005.00 | 264 |
| 2025-04-07 | 1,075.00 | 1,075.00 | 990.00 | 995.00 | 995.00 | 549 |
| 2025-04-04 | 1,055.00 | 1,079.00 | 1,046.00 | 1,075.00 | 1,075.00 | 101 |
| 2025-04-03 | 1,130.00 | 1,130.00 | 1,050.00 | 1,055.00 | 1,055.00 | 3,508 |
| 2025-04-02 | 1,139.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,130.00 | 65 |
| 2025-03-28 | 1,139.00 | 1,140.00 | 1,106.00 | 1,139.00 | 1,139.00 | 1,759 |
| 2025-03-27 | 1,104.00 | 1,145.00 | 1,041.00 | 1,139.00 | 1,139.00 | 148 |
| 2025-03-26 | 1,069.00 | 1,175.00 | 1,065.00 | 1,104.00 | 1,104.00 | 10,801 |
| 2025-03-25 | 1,074.00 | 1,074.00 | 1,035.00 | 1,069.00 | 1,069.00 | 22 |
| 2025-03-24 | 1,075.00 | 1,075.00 | 1,045.00 | 1,074.00 | 1,074.00 | 27 |
| 2025-03-21 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 4,479 |
| 2025-03-20 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,070.00 | 8 |
| 2025-03-19 | 1,075.00 | 1,080.00 | 1,050.00 | 1,078.00 | 1,078.00 | 716 |
| 2025-03-18 | 1,070.00 | 1,080.00 | 1,002.00 | 1,075.00 | 1,075.00 | 635 |
| 2025-03-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1 |
| 2025-03-14 | 1,096.00 | 1,096.00 | 1,050.00 | 1,070.00 | 1,070.00 | 235 |
| 2025-03-13 | 1,035.00 | 1,098.00 | 1,017.00 | 1,096.00 | 1,096.00 | 30 |
| 2025-03-12 | 1,023.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3,049 |
| 2025-03-11 | 1,025.00 | 1,030.00 | 1,023.00 | 1,023.00 | 1,023.00 | 19 |
| 2025-03-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-07 | 1,021.00 | 1,050.00 | 1,021.00 | 1,025.00 | 1,025.00 | 1,131 |
| 2025-03-06 | 1,036.00 | 1,036.00 | 1,017.00 | 1,021.00 | 1,021.00 | 557 |
| 2025-03-05 | 1,067.00 | 1,067.00 | 1,035.00 | 1,036.00 | 1,036.00 | 1,086 |
| 2025-03-04 | 1,060.00 | 1,068.00 | 1,042.00 | 1,067.00 | 1,067.00 | 624 |
| 2025-03-03 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | 30 |
| 2025-02-28 | 1,035.00 | 1,076.00 | 1,035.00 | 1,059.00 | 1,059.00 | 286 |
| 2025-02-27 | 1,035.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 393 |
| 2025-02-26 | 1,076.00 | 1,090.00 | 1,035.00 | 1,035.00 | 1,035.00 | 915 |
| 2025-02-25 | 1,040.00 | 1,097.00 | 1,040.00 | 1,076.00 | 1,076.00 | 1,907 |
| 2025-02-24 | 1,037.00 | 1,040.00 | 1,037.00 | 1,040.00 | 1,040.00 | 103 |
| 2025-02-21 | 1,070.00 | 1,084.00 | 1,037.00 | 1,037.00 | 1,037.00 | 525 |
| 2025-02-20 | 1,063.00 | 1,120.00 | 1,036.00 | 1,070.00 | 1,070.00 | 1,268 |
| 2025-02-19 | 1,095.00 | 1,095.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,237 |
| 2025-02-18 | 1,101.00 | 1,127.00 | 1,085.00 | 1,095.00 | 1,095.00 | 316 |
| 2025-02-17 | 1,135.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,101.00 | 585 |
| 2025-02-14 | 1,138.00 | 1,138.00 | 1,110.00 | 1,135.00 | 1,135.00 | 826 |
| 2025-02-13 | 1,131.00 | 1,140.00 | 1,112.00 | 1,138.00 | 1,138.00 | 1,078 |
| 2025-02-12 | 1,150.00 | 1,186.00 | 1,130.00 | 1,131.00 | 1,131.00 | 437 |
| 2025-02-11 | 1,163.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,581 |
| 2025-02-10 | 1,125.00 | 1,175.00 | 1,101.00 | 1,163.00 | 1,163.00 | 1,525 |
| 2025-02-07 | 1,099.00 | 1,189.00 | 1,095.00 | 1,125.00 | 1,125.00 | 10,422 |
| 2025-02-06 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 15,302 |
| 2025-02-05 | 974.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 6,983 |
| 2025-02-04 | 975.00 | 975.00 | 974.00 | 974.00 | 974.00 | 3 |
| 2025-02-03 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 3 |
| 2025-01-31 | 950.00 | 997.00 | 950.00 | 985.00 | 985.00 | 33 |
| 2025-01-30 | 936.10 | 950.00 | 936.10 | 950.00 | 950.00 | 179 |
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.