Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	202.24	206.60	202.24	204.54	204.54	23,050
2022-01-18	205.90	206.00	201.80	204.16	204.16	13,108
2022-01-17	206.90	207.00	205.80	206.19	206.19	11,336
2022-01-14	210.00	210.00	203.60	206.10	206.10	43,252
2022-01-13	213.70	222.00	212.80	215.63	215.63	23,118
2022-01-12	207.50	211.40	205.80	207.97	207.97	12,666
2022-01-11	203.80	209.20	203.80	206.67	206.67	11,960
2022-01-10	206.20	206.20	198.40	201.37	201.37	31,282
2022-01-07	204.95	209.20	203.40	207.56	207.56	14,778
2022-01-06	204.35	205.80	202.40	203.97	203.97	30,510
2022-01-05	209.80	211.00	208.00	209.57	209.57	8,655
2022-01-04	215.60	215.60	208.40	213.91	213.91	8,924
2021-12-31	213.60	213.60	212.20	212.80	212.80	1,226
2021-12-30	213.40	216.00	213.40	214.35	214.35	4,417
2021-12-29	213.90	216.40	212.60	214.64	214.64	9,462
2021-12-24	212.00	213.18	212.00	213.18	213.18	520
2021-12-23	212.10	213.00	209.00	211.03	211.03	9,510
2021-12-22	209.60	211.40	207.40	209.94	209.94	16,941
2021-12-21	206.90	209.40	206.20	207.51	207.51	6,002
2021-12-20	204.95	206.20	200.60	204.35	204.35	23,039
2021-12-17	209.40	209.40	205.80	206.85	206.85	38,869
2021-12-16	221.60	221.60	212.56	215.72	215.72	36,782
2021-12-15	209.80	213.00	209.80	211.95	211.95	21,263
2021-12-14	212.10	214.60	207.40	210.19	210.19	12,988
2021-12-13	217.00	217.00	212.19	214.01	214.01	16,638
2021-12-10	217.00	217.80	214.80	215.89	215.89	16,518
2021-12-09	222.50	223.20	216.60	218.55	218.55	28,246
2021-12-08	224.80	225.40	216.80	219.60	219.60	34,714
2021-12-07	225.00	230.82	220.80	230.82	230.82	16,410
2021-12-06	222.50	223.80	218.60	219.41	219.41	19,151
2021-12-03	226.20	226.40	218.20	218.55	218.55	25,239
2021-12-02	236.60	236.60	223.00	227.44	227.44	59,597
2021-12-01	242.60	242.60	230.40	241.16	241.16	32,262
2021-11-30	229.10	236.80	227.00	232.36	232.36	15,348
2021-11-29	226.60	230.67	226.60	228.80	228.80	32,334
2021-11-26	221.90	227.20	220.00	224.54	224.54	109,445
2021-11-25	228.70	231.20	225.80	228.92	228.92	8,471
2021-11-24	222.90	227.20	221.20	223.79	223.79	31,560
2021-11-23	227.80	227.80	223.00	225.76	225.76	36,747
2021-11-22	237.50	239.80	232.60	234.08	234.08	19,292
2021-11-19	240.00	241.40	238.40	239.08	239.08	14,246
2021-11-18	238.90	240.60	236.60	238.82	238.82	3,123
2021-11-17	237.60	240.40	237.60	238.76	238.76	14,080
2021-11-16	235.00	238.60	234.00	235.81	235.81	10,943
2021-11-15	234.80	235.40	231.40	233.22	233.22	36,514
2021-11-12	233.00	234.60	230.19	231.86	231.86	13,228
2021-11-11	225.40	232.00	225.40	231.27	231.27	12,224
2021-11-10	234.00	235.20	223.20	227.77	227.77	50,973
2021-11-09	235.00	237.40	234.00	235.62	235.62	55,279
2021-11-08	233.00	236.60	233.00	235.22	235.22	17,138
2021-11-05	235.00	236.00	232.00	233.87	233.87	15,726
2021-11-04	229.60	235.20	229.60	233.24	233.24	10,706
2021-11-03	230.50	231.20	226.60	226.99	226.99	15,427
2021-11-02	229.90	233.60	229.60	231.09	231.09	34,104
2021-11-01	230.20	235.60	230.20	233.47	233.47	8,992
2021-10-29	226.40	230.20	226.40	229.77	229.77	16,686
2021-10-28	224.80	231.80	224.80	229.58	229.58	21,261
2021-10-27	213.80	223.00	213.80	216.99	216.99	43,473
2021-10-26	211.60	214.40	210.00	212.77	212.77	13,979
2021-10-25	209.80	211.60	198.35	210.50	210.50	55,487

← NewerPage 21 of 22 · 1,267 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.