SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,800.00 | 1,820.00 | 1,781.00 | 1,799.00 | 1,799.00 | 1,129 |
| 2025-10-27 | 1,789.00 | 1,820.00 | 1,789.00 | 1,800.00 | 1,800.00 | 202 |
| 2025-10-24 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 346 |
| 2025-10-23 | 1,794.00 | 1,794.00 | 1,771.00 | 1,789.00 | 1,789.00 | 2,034 |
| 2025-10-22 | 1,794.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | 30 |
| 2025-10-21 | 1,800.00 | 1,800.00 | 1,740.00 | 1,794.00 | 1,794.00 | 42 |
| 2025-10-20 | 1,711.00 | 1,809.00 | 1,711.00 | 1,800.00 | 1,800.00 | 44 |
| 2025-10-17 | 1,819.00 | 1,819.00 | 1,711.00 | 1,711.00 | 1,711.00 | 890 |
| 2025-10-16 | 1,797.00 | 1,819.00 | 1,797.00 | 1,819.00 | 1,819.00 | 6 |
| 2025-10-15 | 1,819.00 | 1,819.00 | 1,725.00 | 1,797.00 | 1,797.00 | 59 |
| 2025-10-14 | 1,873.00 | 1,873.00 | 1,723.00 | 1,819.00 | 1,819.00 | 48 |
| 2025-10-13 | 1,800.00 | 1,873.00 | 1,800.00 | 1,873.00 | 1,873.00 | 2 |
| 2025-10-10 | 1,800.00 | 1,859.00 | 1,780.00 | 1,800.00 | 1,800.00 | 720 |
| 2025-10-09 | 1,879.00 | 1,879.00 | 1,800.00 | 1,800.00 | 1,800.00 | 646 |
| 2025-10-08 | 1,830.00 | 1,879.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2 |
| 2025-10-07 | 1,890.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,329 |
| 2025-10-06 | 1,850.00 | 1,896.00 | 1,785.00 | 1,890.00 | 1,890.00 | 99 |
| 2025-10-03 | 1,769.00 | 1,850.00 | 1,769.00 | 1,850.00 | 1,850.00 | 224 |
| 2025-10-02 | 1,800.00 | 1,800.00 | 1,642.00 | 1,769.00 | 1,769.00 | 214 |
| 2025-10-01 | 1,868.00 | 1,868.00 | 1,716.00 | 1,800.00 | 1,800.00 | 2,242 |
| 2025-09-30 | 1,896.00 | 1,896.00 | 1,810.00 | 1,884.00 | 1,884.00 | 1,038 |
| 2025-09-29 | 1,900.00 | 1,905.00 | 1,825.00 | 1,896.00 | 1,896.00 | 23 |
| 2025-09-26 | 1,890.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,900.00 | 1,015 |
| 2025-09-25 | 1,910.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,890.00 | 480 |
| 2025-09-24 | 1,915.00 | 1,915.00 | 1,880.00 | 1,910.00 | 1,910.00 | 1,004 |
| 2025-09-23 | 1,915.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 320 |
| 2025-09-22 | 1,915.00 | 1,924.00 | 1,915.00 | 1,915.00 | 1,915.00 | 203 |
| 2025-09-19 | 1,928.00 | 1,930.00 | 1,867.00 | 1,915.00 | 1,915.00 | 1,038 |
| 2025-09-18 | 1,930.00 | 1,930.00 | 1,880.00 | 1,928.00 | 1,928.00 | 227 |
| 2025-09-17 | 1,949.00 | 1,949.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,521 |
| 2025-09-16 | 1,898.00 | 1,949.00 | 1,898.00 | 1,949.00 | 1,949.00 | 245 |
| 2025-09-15 | 1,899.00 | 1,899.00 | 1,880.00 | 1,898.00 | 1,898.00 | 41 |
| 2025-09-12 | 1,900.00 | 1,900.00 | 1,870.00 | 1,899.00 | 1,899.00 | 771 |
| 2025-09-11 | 1,884.00 | 1,910.00 | 1,884.00 | 1,900.00 | 1,900.00 | 7,306 |
| 2025-09-10 | 1,869.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,884.00 | 44 |
| 2025-09-09 | 1,900.00 | 1,900.00 | 1,833.00 | 1,869.00 | 1,869.00 | 162 |
| 2025-09-08 | 1,920.00 | 1,920.00 | 1,851.00 | 1,900.00 | 1,900.00 | 2,032 |
| 2025-09-04 | 1,889.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 806 |
| 2025-09-03 | 1,880.00 | 1,900.00 | 1,871.00 | 1,889.00 | 1,889.00 | 22,004 |
| 2025-09-02 | 1,880.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 339 |
| 2025-09-01 | 1,850.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1,059 |
| 2025-08-29 | 1,839.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,850.00 | 300 |
| 2025-08-28 | 1,815.00 | 1,850.00 | 1,767.00 | 1,839.00 | 1,839.00 | 4,003 |
| 2025-08-27 | 1,815.00 | 1,815.00 | 1,771.00 | 1,815.00 | 1,815.00 | 361 |
| 2025-08-26 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 10 |
| 2025-08-25 | 1,825.00 | 1,825.00 | 1,747.00 | 1,815.00 | 1,815.00 | 86 |
| 2025-08-22 | 1,800.00 | 1,825.00 | 1,740.00 | 1,825.00 | 1,825.00 | 636 |
| 2025-08-19 | 1,804.00 | 1,809.00 | 1,750.00 | 1,800.00 | 1,800.00 | 99 |
| 2025-08-18 | 1,820.00 | 1,825.00 | 1,780.00 | 1,804.00 | 1,804.00 | 543 |
| 2025-08-15 | 1,829.00 | 1,829.00 | 1,785.00 | 1,820.00 | 1,820.00 | 1,415 |
| 2025-08-13 | 1,835.00 | 1,835.00 | 1,780.00 | 1,830.00 | 1,830.00 | 269 |
| 2025-08-12 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-08-11 | 1,850.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | 135 |
| 2025-08-08 | 1,799.00 | 1,850.00 | 1,751.00 | 1,850.00 | 1,850.00 | 4,310 |
| 2025-08-07 | 1,769.00 | 1,815.00 | 1,752.00 | 1,799.00 | 1,799.00 | 1,546 |
| 2025-08-06 | 1,779.00 | 1,787.00 | 1,731.00 | 1,769.00 | 1,769.00 | 1,237 |
| 2025-08-05 | 1,789.00 | 1,791.00 | 1,727.00 | 1,779.00 | 1,779.00 | 597 |
| 2025-08-04 | 1,800.00 | 1,805.00 | 1,750.00 | 1,789.00 | 1,789.00 | 611 |
| 2025-08-01 | 1,820.00 | 1,820.00 | 1,751.00 | 1,800.00 | 1,800.00 | 1,636 |
| 2025-07-31 | 1,836.00 | 1,836.00 | 1,758.00 | 1,820.00 | 1,820.00 | 845 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.