Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	135.03	139.00	133.90	136.56	136.56	12,683
2022-07-12	135.03	136.30	132.40	134.51	134.51	7,112
2022-07-11	132.90	137.41	131.78	134.63	134.63	3,699
2022-07-08	135.58	136.55	132.15	134.80	134.80	12,728
2022-07-07	131.58	134.00	130.40	134.00	134.00	12,529
2022-07-06	123.58	128.75	123.45	125.02	125.02	32,687
2022-07-05	125.20	125.20	119.55	121.57	121.57	21,885
2022-07-04	130.30	131.45	122.80	125.46	125.46	35,430
2022-07-01	133.44	133.44	130.35	132.81	132.81	38,921
2022-06-30	138.00	138.40	133.10	136.20	136.20	15,116
2022-06-29	142.20	142.20	138.15	139.02	139.02	21,439
2022-06-28	146.85	148.85	143.75	145.88	145.88	8,370
2022-06-27	148.85	150.00	144.30	146.87	146.87	16,092
2022-06-24	143.80	147.80	143.80	146.45	146.45	16,514
2022-06-23	144.50	144.55	141.70	143.49	143.49	20,636
2022-06-22	148.00	148.00	144.15	146.12	146.12	12,068
2022-06-21	148.00	152.55	148.00	150.53	150.53	10,519
2022-06-20	143.18	147.15	142.75	144.93	144.93	9,016
2022-06-17	141.90	145.50	141.90	144.12	144.12	20,346
2022-06-16	153.50	153.50	143.30	143.37	143.37	21,669
2022-06-15	152.25	154.90	149.85	154.34	154.34	16,245
2022-06-14	158.75	160.20	151.45	156.82	156.82	44,669
2022-06-13	168.35	168.35	155.80	160.37	160.37	38,276
2022-06-10	172.55	175.50	170.90	173.65	173.65	23,494
2022-06-09	176.10	176.25	172.05	173.39	173.39	14,323
2022-06-08	172.50	175.65	172.50	174.80	174.80	20,342
2022-06-07	170.00	171.80	169.15	170.30	170.30	16,160
2022-06-06	175.00	175.00	172.49	173.34	173.34	14,966
2022-06-01	171.78	172.50	169.05	170.87	170.87	15,914
2022-05-31	171.93	173.15	170.20	171.17	171.17	32,234
2022-05-30	171.63	174.70	170.75	172.55	172.55	18,164
2022-05-27	168.00	172.40	168.00	171.68	171.68	30,191
2022-05-26	162.50	168.80	162.39	166.31	166.31	23,184
2022-05-25	166.35	166.35	161.80	163.83	163.83	31,289
2022-05-24	169.03	169.25	164.80	166.48	166.48	18,221
2022-05-23	170.70	171.40	169.90	170.41	170.41	8,646
2022-05-20	169.03	171.25	167.85	169.93	169.93	20,045
2022-05-19	163.68	166.65	162.30	164.07	164.07	7,172
2022-05-18	169.42	169.42	166.90	167.41	167.41	9,119
2022-05-17	167.96	171.00	167.96	169.10	169.10	13,068
2022-05-16	166.50	167.10	165.00	166.24	166.24	7,472
2022-05-13	163.88	166.45	162.42	165.98	165.98	26,169
2022-05-12	159.03	162.10	155.85	157.98	157.98	21,140
2022-05-11	159.78	163.50	158.95	162.25	162.25	15,479
2022-05-10	157.28	160.20	154.20	157.51	157.51	16,768
2022-05-09	162.40	163.20	154.15	157.55	157.55	51,259
2022-05-06	166.00	166.35	162.25	164.34	164.34	21,372
2022-05-05	172.80	174.35	168.00	170.88	170.88	35,035
2022-05-04	168.35	171.70	167.65	168.31	168.31	26,723
2022-05-03	166.65	168.05	164.80	167.18	167.18	24,786
2022-04-29	168.75	173.90	168.75	171.00	171.00	35,819
2022-04-28	160.40	165.60	160.40	164.52	164.52	76,646
2022-04-27	151.48	156.00	150.80	153.87	153.87	19,174
2022-04-26	155.55	155.55	151.84	151.85	151.85	9,736
2022-04-25	153.53	155.75	152.43	154.02	154.02	13,712
2022-04-22	155.18	155.80	152.70	153.97	153.97	13,480
2022-04-21	159.03	160.35	156.55	158.16	158.16	15,049
2022-04-20	154.90	160.10	153.71	157.47	157.47	15,645
2022-04-19	151.25	154.35	151.25	152.64	152.64	99,963
2022-04-14	156.30	157.30	152.90	154.09	154.09	12,243

← NewerPage 19 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.