SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 945.00 | 950.00 | 925.00 | 950.00 | 950.00 | 160 |
| 2024-10-30 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 5 |
| 2024-10-29 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 30 |
| 2024-10-28 | 946.70 | 946.70 | 942.00 | 945.00 | 945.00 | 9 |
| 2024-10-25 | 948.00 | 948.00 | 946.70 | 946.70 | 946.70 | 1 |
| 2024-10-24 | 946.00 | 948.00 | 946.00 | 948.00 | 948.00 | 70 |
| 2024-10-23 | 920.10 | 946.00 | 920.10 | 946.00 | 946.00 | 11 |
| 2024-10-22 | 920.10 | 921.00 | 920.10 | 920.10 | 920.10 | 155 |
| 2024-10-21 | 920.10 | 922.10 | 920.10 | 920.10 | 920.10 | 331 |
| 2024-10-18 | 949.00 | 949.00 | 920.10 | 920.10 | 920.10 | 135 |
| 2024-10-17 | 931.00 | 950.00 | 906.10 | 949.00 | 949.00 | 187 |
| 2024-10-16 | 935.20 | 935.20 | 931.00 | 931.00 | 931.00 | 102 |
| 2024-10-15 | 950.00 | 950.00 | 935.20 | 935.20 | 935.20 | 6 |
| 2024-10-14 | 930.00 | 950.00 | 927.00 | 950.00 | 950.00 | 16 |
| 2024-10-11 | 942.00 | 942.00 | 930.00 | 930.00 | 930.00 | 381 |
| 2024-10-10 | 965.00 | 965.00 | 942.00 | 942.00 | 942.00 | 12 |
| 2024-10-09 | 960.00 | 965.00 | 940.00 | 965.00 | 965.00 | 931 |
| 2024-10-08 | 925.00 | 960.00 | 925.00 | 960.00 | 960.00 | 184 |
| 2024-10-07 | 912.00 | 979.80 | 912.00 | 925.00 | 925.00 | 11 |
| 2024-10-04 | 955.00 | 969.90 | 881.00 | 912.00 | 912.00 | 952 |
| 2024-10-03 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 50 |
| 2024-10-02 | 970.00 | 970.00 | 940.00 | 960.00 | 960.00 | 1,177 |
| 2024-10-01 | 960.00 | 998.00 | 960.00 | 970.00 | 970.00 | 171 |
| 2024-09-30 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 305 |
| 2024-09-27 | 989.70 | 990.00 | 970.00 | 990.00 | 990.00 | 40 |
| 2024-09-26 | 973.00 | 989.70 | 950.00 | 989.70 | 989.70 | 303 |
| 2024-09-25 | 1,000.00 | 1,000.00 | 970.00 | 973.00 | 973.00 | 501 |
| 2024-09-24 | 1,001.00 | 1,009.00 | 999.90 | 1,000.00 | 1,000.00 | 60 |
| 2024-09-23 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 7 |
| 2024-09-20 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,057 |
| 2024-09-19 | 1,000.00 | 1,002.00 | 992.00 | 1,000.00 | 1,000.00 | 227 |
| 2024-09-18 | 1,003.00 | 1,004.00 | 972.00 | 1,000.00 | 1,000.00 | 1,666 |
| 2024-09-13 | 1,032.00 | 1,032.00 | 1,003.00 | 1,003.00 | 1,003.00 | 40 |
| 2024-09-12 | 1,020.00 | 1,035.00 | 1,003.00 | 1,032.00 | 1,032.00 | 190 |
| 2024-09-11 | 1,055.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | 505 |
| 2024-09-10 | 963.00 | 1,059.00 | 963.00 | 1,055.00 | 1,055.00 | 20,062 |
| 2024-09-09 | 970.00 | 980.00 | 963.00 | 963.00 | 963.00 | 57 |
| 2024-09-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-09-05 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 8 |
| 2024-09-04 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 2 |
| 2024-09-03 | 982.00 | 982.00 | 975.00 | 975.00 | 975.00 | 91 |
| 2024-09-02 | 955.00 | 985.00 | 955.00 | 982.00 | 982.00 | 609 |
| 2024-08-30 | 968.00 | 968.00 | 953.10 | 955.00 | 955.00 | 538 |
| 2024-08-29 | 953.20 | 969.00 | 953.20 | 968.00 | 968.00 | 17 |
| 2024-08-28 | 951.10 | 975.00 | 951.10 | 953.20 | 953.20 | 58 |
| 2024-08-27 | 951.10 | 951.10 | 951.10 | 951.10 | 951.10 | 0 |
| 2024-08-26 | 979.00 | 979.00 | 951.10 | 951.10 | 951.10 | 4 |
| 2024-08-23 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-08-22 | 970.00 | 980.00 | 970.00 | 979.00 | 979.00 | 17 |
| 2024-08-19 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 9 |
| 2024-08-16 | 945.00 | 946.00 | 941.00 | 945.00 | 945.00 | 516 |
| 2024-08-15 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 74 |
| 2024-08-13 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 32 |
| 2024-08-12 | 941.00 | 950.00 | 941.00 | 950.00 | 950.00 | 10 |
| 2024-08-09 | 965.00 | 965.00 | 941.00 | 941.00 | 941.00 | 3,500 |
| 2024-08-08 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-08-07 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-08-06 | 931.00 | 969.00 | 931.00 | 965.00 | 965.00 | 152 |
| 2024-08-05 | 950.00 | 960.00 | 931.00 | 931.00 | 931.00 | 239 |
| 2024-08-02 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 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.