Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	127.93	129.85	126.30	129.02	129.02	11,777
2022-10-05	127.93	130.40	126.25	128.41	128.41	14,819
2022-10-04	123.25	128.50	123.25	127.12	127.12	15,780
2022-10-03	116.75	120.30	114.00	115.14	115.14	20,903
2022-09-30	120.00	120.10	116.00	117.04	117.04	20,055
2022-09-29	124.40	124.40	119.45	121.15	121.15	16,423
2022-09-28	125.03	126.25	120.05	123.90	123.90	33,675
2022-09-27	126.50	130.60	126.50	126.52	126.52	6,883
2022-09-26	124.30	127.95	124.30	126.20	126.20	16,332
2022-09-23	127.03	127.80	123.35	124.46	124.46	9,813
2022-09-22	131.08	132.30	127.00	131.50	131.50	11,418
2022-09-21	132.10	134.90	131.65	134.55	134.55	12,600
2022-09-20	134.45	134.45	131.10	133.85	133.85	30,144
2022-09-16	136.40	136.40	133.75	134.34	134.34	39,021
2022-09-15	142.50	143.70	137.78	138.39	138.39	10,361
2022-09-14	139.68	142.65	139.30	139.42	139.42	8,190
2022-09-13	148.70	150.35	140.45	143.24	143.24	11,471
2022-09-12	149.48	150.00	146.50	148.75	148.75	11,149
2022-09-09	141.03	146.75	141.00	144.88	144.88	109,897
2022-09-08	137.58	140.95	135.95	138.83	138.83	6,372
2022-09-07	135.48	135.90	133.45	134.74	134.74	11,285
2022-09-06	137.78	138.50	134.85	137.19	137.19	11,383
2022-09-05	137.85	137.85	135.70	136.73	136.73	9,991
2022-09-02	139.53	142.00	138.40	140.96	140.96	11,494
2022-09-01	138.75	138.75	136.60	137.55	137.55	10,595
2022-08-31	145.03	147.00	141.10	142.21	142.21	10,497
2022-08-30	144.30	147.70	143.05	146.09	146.09	13,285
2022-08-26	154.25	155.20	149.35	153.70	153.70	5,535
2022-08-25	150.10	153.80	150.10	152.34	152.34	10,995
2022-08-24	149.28	149.80	146.80	148.99	148.99	6,899
2022-08-23	147.39	149.60	147.39	147.50	147.50	6,264
2022-08-22	152.25	152.25	148.85	149.42	149.42	10,147
2022-08-19	155.03	156.50	153.50	155.57	155.57	4,967
2022-08-18	155.32	157.35	155.32	156.82	156.82	7,158
2022-08-17	160.00	161.45	154.80	156.25	156.25	14,746
2022-08-16	162.70	163.18	160.20	161.02	161.02	50,471
2022-08-15	161.23	162.80	160.95	162.05	162.05	2,500
2022-08-12	160.25	161.27	158.70	160.42	160.42	4,850
2022-08-11	159.03	159.80	157.25	159.11	159.11	9,859
2022-08-10	155.18	158.65	151.35	158.29	158.29	12,878
2022-08-09	161.50	161.50	154.40	157.50	157.50	16,444
2022-08-08	164.75	164.79	161.10	162.39	162.39	5,760
2022-08-05	164.90	166.75	160.65	163.58	163.58	8,017
2022-08-04	160.55	165.50	160.55	164.21	164.21	14,552
2022-08-03	156.75	161.45	156.40	159.37	159.37	7,050
2022-08-02	156.90	157.00	154.95	155.54	155.54	8,093
2022-08-01	155.03	159.30	154.15	157.58	157.58	10,290
2022-07-29	154.95	156.90	153.20	155.46	155.46	43,450
2022-07-28	148.50	152.32	145.80	148.86	148.86	15,446
2022-07-27	140.35	146.40	140.35	145.07	145.07	43,395
2022-07-26	140.10	142.49	136.05	139.94	139.94	45,960
2022-07-25	150.10	151.80	148.60	149.57	149.57	14,871
2022-07-22	150.15	153.35	150.15	151.56	151.56	18,571
2022-07-21	149.88	153.35	149.80	151.78	151.78	23,843
2022-07-20	147.08	149.90	144.65	147.24	147.24	18,513
2022-07-19	143.78	146.00	139.60	144.07	144.07	163,538
2022-07-18	146.90	146.95	144.90	145.91	145.91	14,227
2022-07-15	140.45	144.47	140.45	143.44	143.44	16,857
2022-07-14	137.80	140.80	137.80	139.15	139.15	11,693
2022-07-13	135.03	139.00	133.90	136.56	136.56	12,683

← NewerPage 18 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.