SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 936.10 | 936.10 | 936.10 | 936.10 | 936.10 | 0 |
| 2025-01-28 | 936.10 | 936.10 | 936.10 | 936.10 | 936.10 | 0 |
| 2025-01-27 | 945.00 | 945.00 | 936.10 | 936.10 | 936.10 | 27 |
| 2025-01-24 | 942.00 | 945.00 | 942.00 | 945.00 | 945.00 | 632 |
| 2025-01-23 | 943.00 | 943.00 | 935.00 | 942.00 | 942.00 | 3,939 |
| 2025-01-22 | 933.00 | 943.00 | 933.00 | 943.00 | 943.00 | 8 |
| 2025-01-21 | 932.00 | 934.00 | 932.00 | 933.00 | 933.00 | 8,305 |
| 2025-01-20 | 943.00 | 943.00 | 932.00 | 932.00 | 932.00 | 1,305 |
| 2025-01-17 | 942.50 | 943.00 | 942.50 | 943.00 | 943.00 | 21 |
| 2025-01-16 | 942.50 | 942.50 | 930.00 | 942.50 | 942.50 | 36 |
| 2025-01-15 | 925.00 | 942.50 | 925.00 | 942.50 | 942.50 | 10 |
| 2025-01-13 | 940.00 | 942.00 | 925.00 | 925.00 | 925.00 | 158 |
| 2025-01-10 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 1,519 |
| 2025-01-09 | 932.00 | 942.00 | 932.00 | 942.00 | 942.00 | 113 |
| 2025-01-08 | 932.00 | 935.00 | 932.00 | 932.00 | 932.00 | 253 |
| 2025-01-07 | 945.00 | 945.00 | 932.00 | 932.00 | 932.00 | 41 |
| 2025-01-06 | 928.00 | 949.90 | 928.00 | 945.00 | 945.00 | 1,225 |
| 2025-01-03 | 943.00 | 950.00 | 926.50 | 928.00 | 928.00 | 1,174 |
| 2025-01-02 | 925.00 | 943.00 | 921.00 | 943.00 | 943.00 | 615 |
| 2024-12-31 | 925.00 | 926.00 | 921.00 | 925.00 | 925.00 | 245 |
| 2024-12-30 | 935.00 | 944.90 | 925.00 | 925.00 | 925.00 | 40 |
| 2024-12-27 | 946.00 | 946.00 | 924.50 | 935.00 | 935.00 | 4,294 |
| 2024-12-26 | 940.00 | 946.00 | 930.00 | 946.00 | 946.00 | 130 |
| 2024-12-25 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3 |
| 2024-12-24 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2024-12-23 | 948.00 | 948.00 | 920.00 | 940.00 | 940.00 | 124 |
| 2024-12-20 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2024-12-19 | 949.00 | 949.00 | 940.00 | 948.00 | 948.00 | 4 |
| 2024-12-18 | 947.90 | 949.00 | 930.00 | 949.00 | 949.00 | 21 |
| 2024-12-17 | 920.60 | 947.90 | 920.60 | 947.90 | 947.90 | 2 |
| 2024-12-16 | 921.20 | 930.10 | 920.60 | 920.60 | 920.60 | 248 |
| 2024-12-13 | 959.00 | 959.00 | 921.20 | 921.20 | 921.20 | 126 |
| 2024-12-12 | 974.00 | 974.00 | 920.00 | 959.00 | 959.00 | 84 |
| 2024-12-11 | 920.00 | 974.00 | 906.00 | 974.00 | 974.00 | 409 |
| 2024-12-10 | 916.00 | 925.00 | 916.00 | 920.00 | 920.00 | 25 |
| 2024-12-09 | 911.00 | 916.10 | 911.00 | 916.00 | 916.00 | 72 |
| 2024-12-06 | 930.00 | 930.00 | 911.00 | 911.00 | 911.00 | 6 |
| 2024-12-05 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 49 |
| 2024-12-04 | 930.00 | 931.00 | 930.00 | 930.00 | 930.00 | 48 |
| 2024-12-03 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | 7 |
| 2024-12-02 | 949.00 | 949.00 | 930.00 | 945.00 | 945.00 | 11 |
| 2024-11-29 | 920.00 | 949.00 | 920.00 | 949.00 | 949.00 | 4,142 |
| 2024-11-28 | 920.00 | 920.00 | 901.10 | 920.00 | 920.00 | 17 |
| 2024-11-27 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 140 |
| 2024-11-26 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 237 |
| 2024-11-25 | 930.20 | 932.00 | 930.00 | 930.00 | 930.00 | 124 |
| 2024-11-22 | 950.00 | 950.00 | 930.20 | 930.20 | 930.20 | 2 |
| 2024-11-21 | 948.00 | 950.00 | 930.00 | 950.00 | 950.00 | 930 |
| 2024-11-20 | 927.60 | 948.00 | 927.60 | 948.00 | 948.00 | 28 |
| 2024-11-19 | 930.00 | 930.00 | 927.50 | 927.60 | 927.60 | 19 |
| 2024-11-15 | 930.00 | 931.00 | 930.00 | 930.00 | 930.00 | 2,247 |
| 2024-11-14 | 932.00 | 932.00 | 930.00 | 930.00 | 930.00 | 551 |
| 2024-11-13 | 949.00 | 950.00 | 932.10 | 932.10 | 932.10 | 782 |
| 2024-11-12 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 5 |
| 2024-11-11 | 955.00 | 955.00 | 932.00 | 949.00 | 949.00 | 1,358 |
| 2024-11-08 | 949.00 | 959.00 | 949.00 | 955.00 | 955.00 | 31 |
| 2024-11-07 | 949.00 | 949.00 | 948.50 | 949.00 | 949.00 | 8 |
| 2024-11-05 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2024-11-04 | 949.00 | 949.00 | 945.00 | 949.00 | 949.00 | 25 |
| 2024-11-01 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | 1 |
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.