Soitec S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	143.03	144.00	142.32	142.36	142.36	19,705
2023-06-26	140.40	144.15	138.95	143.18	143.18	257,396
2023-06-23	142.15	142.15	139.00	140.86	140.86	14,665
2023-06-22	143.03	143.90	139.85	143.39	143.39	10,492
2023-06-21	147.28	148.00	143.55	143.73	143.73	16,627
2023-06-20	149.93	150.20	147.55	148.89	148.89	9,784
2023-06-19	150.00	152.10	148.90	151.07	151.07	13,170
2023-06-16	150.50	153.45	150.50	151.91	151.91	59,174
2023-06-15	149.03	150.50	145.50	149.95	149.95	18,967
2023-06-14	148.80	149.15	146.25	148.78	148.78	27,289
2023-06-13	147.10	150.10	147.10	148.47	148.47	147,269
2023-06-12	143.78	145.55	142.00	144.62	144.62	62,593
2023-06-09	139.25	143.40	139.25	142.33	142.33	64,533
2023-06-08	134.90	141.35	134.15	138.52	138.52	316,891
2023-06-07	136.00	138.20	133.95	136.23	136.23	24,197
2023-06-06	131.58	135.95	130.86	134.67	134.67	25,596
2023-06-05	133.40	133.40	131.55	132.85	132.85	9,748
2023-06-02	132.30	133.20	130.90	132.11	132.11	14,688
2023-06-01	131.25	131.25	129.65	130.80	130.80	61,073
2023-05-31	130.50	133.60	130.33	131.17	131.17	14,928
2023-05-30	132.90	134.65	130.55	132.15	132.15	8,925
2023-05-26	131.58	134.95	122.13	133.64	133.64	34,546
2023-05-25	126.00	133.05	125.75	128.86	128.86	36,838
2023-05-24	126.00	126.00	120.75	121.41	121.41	42,482
2023-05-23	126.90	129.25	126.80	127.04	127.04	80,376
2023-05-22	128.60	128.60	127.05	127.41	127.41	10,256
2023-05-19	124.60	128.60	124.60	128.34	128.34	17,843
2023-05-18	123.35	123.35	122.05	122.24	122.24	61,498
2023-05-17	124.20	124.20	122.40	122.80	122.80	28,765
2023-05-16	125.43	126.45	123.60	124.99	124.99	26,210
2023-05-15	126.10	127.10	125.30	126.49	126.49	32,428
2023-05-12	127.50	127.50	121.10	127.13	127.13	363,708
2023-05-11	133.53	135.60	133.30	134.20	134.20	12,280
2023-05-10	135.48	135.70	132.20	133.41	133.41	28,239
2023-05-09	136.30	136.30	133.90	134.78	134.78	14,337
2023-05-05	134.00	136.32	133.80	136.32	136.32	9,185
2023-05-04	131.38	133.45	129.80	132.37	132.37	29,873
2023-05-03	133.08	133.15	130.90	131.42	131.42	37,131
2023-05-02	134.50	135.25	132.80	132.81	132.81	139,706
2023-04-28	130.45	134.40	128.70	133.74	133.74	76,256
2023-04-27	147.48	147.50	124.50	136.90	136.90	270,990
2023-04-26	149.38	152.03	146.10	151.98	151.98	11,416
2023-04-25	151.28	151.45	149.64	150.55	150.55	84,692
2023-04-24	151.79	155.15	151.79	152.79	152.79	5,852
2023-04-21	153.25	153.25	151.50	152.86	152.86	22,999
2023-04-20	154.20	155.60	149.90	152.88	152.88	29,352
2023-04-19	154.55	155.62	153.40	153.43	153.43	27,343
2023-04-18	147.70	152.15	147.70	149.51	149.51	16,572
2023-04-17	148.00	150.00	147.15	148.01	148.01	91,091
2023-04-14	149.60	152.15	149.60	150.62	150.62	44,102
2023-04-13	146.50	150.20	144.50	146.19	146.19	183,503
2023-04-12	147.03	150.40	145.65	147.40	147.40	38,508
2023-04-11	137.49	150.60	137.49	147.25	147.25	77,631
2023-04-06	139.03	140.10	138.20	139.45	139.45	11,786
2023-04-05	142.50	143.90	137.65	139.84	139.84	36,252
2023-04-04	143.63	146.40	143.00	144.27	144.27	100,446
2023-04-03	145.43	146.05	142.75	143.67	143.67	12,999
2023-03-31	145.83	147.63	145.00	147.36	147.36	20,376
2023-03-30	140.91	145.45	140.91	143.92	143.92	17,477
2023-03-29	137.45	140.00	137.45	137.74	137.74	18,702

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.