Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	137.45	137.45	134.80	135.63	135.63	18,285
2023-03-27	140.35	140.60	138.20	139.06	139.06	9,903
2023-03-24	141.10	141.10	137.60	139.78	139.78	14,764
2023-03-23	141.18	142.40	139.30	141.58	141.58	7,296
2023-03-22	139.90	141.60	139.90	140.91	140.91	8,502
2023-03-21	140.70	142.15	140.00	140.35	140.35	31,668
2023-03-20	137.18	140.30	134.00	137.01	137.01	14,469
2023-03-17	141.03	142.80	139.35	140.47	140.47	25,755
2023-03-16	137.48	140.10	136.25	139.63	139.63	15,368
2023-03-15	140.00	143.60	135.55	138.39	138.39	27,562
2023-03-14	139.15	144.05	139.15	143.60	143.60	17,609
2023-03-13	144.25	144.75	136.10	140.00	140.00	24,923
2023-03-10	144.95	145.70	142.80	144.11	144.11	29,102
2023-03-09	147.75	147.75	141.16	147.71	147.71	51,494
2023-03-08	143.48	148.40	142.15	147.48	147.48	14,960
2023-03-07	149.20	149.20	143.00	149.18	149.18	34,771
2023-03-06	150.00	152.85	149.97	151.89	151.89	21,327
2023-03-03	148.00	150.05	147.00	148.66	148.66	44,035
2023-03-02	142.00	147.75	141.45	146.17	146.17	63,117
2023-03-01	142.20	147.40	142.20	146.04	146.04	95,611
2023-02-28	143.18	144.75	140.95	142.73	142.73	102,408
2023-02-27	139.38	143.95	138.60	143.20	143.20	33,840
2023-02-24	142.00	142.30	138.97	139.60	139.60	22,446
2023-02-23	139.70	142.30	139.70	140.08	140.08	17,137
2023-02-22	141.68	141.90	138.40	139.49	139.49	15,846
2023-02-21	140.70	142.55	140.25	140.94	140.94	19,931
2023-02-20	143.15	143.15	140.00	141.18	141.18	10,035
2023-02-17	134.60	143.70	133.61	139.62	139.62	70,875
2023-02-16	130.65	136.55	130.65	135.01	135.01	30,017
2023-02-15	132.30	132.30	130.19	130.19	130.19	19,040
2023-02-14	133.68	134.25	131.40	132.65	132.65	95,166
2023-02-13	134.50	135.10	133.50	134.00	134.00	9,398
2023-02-10	137.88	138.25	133.45	136.46	136.46	87,403
2023-02-09	138.00	139.95	137.90	138.52	138.52	31,231
2023-02-08	143.03	143.30	138.34	141.09	141.09	19,637
2023-02-07	144.40	144.40	139.50	141.11	141.11	49,643
2023-02-06	147.30	147.30	142.75	144.53	144.53	28,927
2023-02-03	148.50	150.45	146.35	150.09	150.09	48,129
2023-02-02	142.50	149.20	142.50	145.34	145.34	116,349
2023-02-01	138.55	140.10	138.55	139.40	139.40	28,046
2023-01-31	139.03	139.90	138.10	139.04	139.04	15,061
2023-01-30	141.75	141.75	138.40	139.47	139.47	20,924
2023-01-27	142.50	145.00	139.20	143.14	143.14	55,166
2023-01-26	146.55	146.55	141.25	143.99	143.99	61,321
2023-01-25	147.80	147.80	143.40	146.02	146.02	17,171
2023-01-24	149.18	149.90	147.50	148.29	148.29	16,655
2023-01-23	144.45	148.21	143.90	146.46	146.46	21,137
2023-01-20	148.40	148.40	143.35	145.95	145.95	33,392
2023-01-19	149.08	150.20	147.90	148.72	148.72	29,097
2023-01-18	151.38	154.30	150.20	152.82	152.82	39,322
2023-01-17	151.00	151.00	149.25	150.22	150.22	8,414
2023-01-16	154.00	155.10	151.72	153.18	153.18	15,280
2023-01-13	147.93	153.48	147.80	153.48	153.48	68,434
2023-01-12	149.83	151.15	147.10	148.53	148.53	41,028
2023-01-11	148.50	149.90	147.90	148.68	148.68	15,165
2023-01-10	150.65	150.65	148.20	148.83	148.83	34,300
2023-01-09	148.40	153.95	144.60	149.67	149.67	178,007
2023-01-06	141.28	146.50	141.00	143.78	143.78	12,524
2023-01-05	142.60	143.25	141.05	141.49	141.49	28,077
2023-01-04	143.03	145.50	140.10	143.05	143.05	36,868

← NewerPage 16 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.