Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco
· Delayed Price · Currency is MAD 1,717.00
-44.00 (-2.50%)
At close: Apr 28, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,706.00 | 1,754.00 | 1,706.00 | 1,717.00 | 1,717.00 | -2.50% | 327 |
| Apr 27, 2026 | 1,700.00 | 1,776.00 | 1,700.00 | 1,761.00 | 1,761.00 | 3.59% | 279 |
| Apr 24, 2026 | 1,806.00 | 1,807.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.87% | 4,013 |
| Apr 23, 2026 | 1,734.00 | 1,808.00 | 1,734.00 | 1,806.00 | 1,806.00 | 1.18% | 559 |
| Apr 22, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.56% | 1 |
| Apr 21, 2026 | 1,760.00 | 1,799.00 | 1,721.00 | 1,795.00 | 1,795.00 | -0.28% | 106 |
| Apr 20, 2026 | 1,779.00 | 1,800.00 | 1,779.00 | 1,800.00 | 1,800.00 | - | 32 |
| Apr 17, 2026 | 1,789.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 4.90% | 653 |
| Apr 16, 2026 | 1,800.00 | 1,808.00 | 1,701.00 | 1,716.00 | 1,716.00 | -4.40% | 307 |
| Apr 15, 2026 | 1,800.00 | 1,815.00 | 1,757.00 | 1,795.00 | 1,795.00 | -0.17% | 435 |
| Apr 14, 2026 | 1,750.00 | 1,830.00 | 1,750.00 | 1,798.00 | 1,798.00 | 2.80% | 161 |
| Apr 13, 2026 | 1,626.00 | 1,850.00 | 1,626.00 | 1,749.00 | 1,749.00 | 1.10% | 124 |
| Apr 10, 2026 | 1,660.00 | 1,779.00 | 1,660.00 | 1,730.00 | 1,730.00 | 6.79% | 188 |
| Apr 9, 2026 | 1,663.00 | 1,663.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.41% | 40 |
| Apr 8, 2026 | 1,648.00 | 1,665.00 | 1,648.00 | 1,660.00 | 1,660.00 | 3.43% | 324 |
| Apr 7, 2026 | 1,611.00 | 1,611.00 | 1,581.00 | 1,605.00 | 1,605.00 | -0.37% | 75 |
| Apr 6, 2026 | 1,600.00 | 1,611.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.12% | 30 |
| Apr 3, 2026 | 1,614.00 | 1,614.00 | 1,575.00 | 1,609.00 | 1,609.00 | 3.81% | 130 |
| Apr 2, 2026 | 1,640.00 | 1,640.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 16,621 |
| Apr 1, 2026 | 1,620.00 | 1,620.00 | 1,576.00 | 1,600.00 | 1,600.00 | -1.23% | 3,262 |
| Mar 31, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.55% | 24 |
| Mar 30, 2026 | 1,600.00 | 1,629.00 | 1,600.00 | 1,629.00 | 1,629.00 | 1.81% | 76 |
| Mar 27, 2026 | 1,610.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 281 |
| Mar 26, 2026 | 1,626.00 | 1,626.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1.26% | 46 |
| Mar 25, 2026 | 1,649.00 | 1,650.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.25% | 1,723 |
| Mar 24, 2026 | 1,601.00 | 1,650.00 | 1,581.00 | 1,581.00 | 1,581.00 | -2.89% | 235 |
| Mar 19, 2026 | 1,650.00 | 1,650.00 | 1,585.00 | 1,628.00 | 1,628.00 | -1.75% | 626 |
| Mar 18, 2026 | 1,657.00 | 1,657.00 | 1,600.00 | 1,657.00 | 1,657.00 | 4.87% | 14 |
| Mar 17, 2026 | 1,580.00 | 1,648.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.57% | 347 |
| Mar 16, 2026 | 1,610.00 | 1,644.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1.03% | 146 |
| Mar 13, 2026 | 1,621.00 | 1,677.00 | 1,555.00 | 1,555.00 | 1,555.00 | -6.77% | 1,784 |
| Mar 12, 2026 | 1,650.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 2.96% | 3 |
| Mar 11, 2026 | 1,670.00 | 1,680.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1.25% | 756 |
| Mar 10, 2026 | 1,694.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 127 |
| Mar 9, 2026 | 1,520.00 | 1,720.00 | 1,520.00 | 1,600.00 | 1,600.00 | - | 223 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.48% | 61 |
| Mar 5, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,675.00 | 1,675.00 | 4.69% | 51 |
| Mar 4, 2026 | 1,600.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 554 |
| Mar 3, 2026 | 1,641.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.36% | 110 |
| Mar 2, 2026 | 1,650.00 | 1,750.00 | 1,620.00 | 1,622.00 | 1,622.00 | -6.51% | 44 |
| Feb 27, 2026 | 1,780.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.23% | 365 |
| Feb 26, 2026 | 1,775.00 | 1,790.00 | 1,739.00 | 1,739.00 | 1,739.00 | -2.03% | 215 |
| Feb 25, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.84% | 102 |
| Feb 24, 2026 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.11% | 11 |
| Feb 23, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - | 1 |
| Feb 20, 2026 | 1,755.00 | 1,792.00 | 1,750.00 | 1,792.00 | 1,792.00 | -0.06% | 39 |
| Feb 19, 2026 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 2.34% | 4 |
| Feb 18, 2026 | 1,792.00 | 1,792.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.12% | 22 |
| Feb 17, 2026 | 1,796.00 | 1,796.00 | 1,739.00 | 1,790.00 | 1,790.00 | -0.50% | 33 |
| Feb 16, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 3.39% | 3 |
| Feb 13, 2026 | 1,751.00 | 1,798.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.79% | 653 |
| Feb 12, 2026 | 1,751.00 | 1,799.00 | 1,750.00 | 1,790.00 | 1,790.00 | -0.44% | 2,812 |
| Feb 11, 2026 | 1,799.00 | 1,799.00 | 1,798.00 | 1,798.00 | 1,798.00 | 3.51% | 5 |
| Feb 10, 2026 | 1,799.00 | 1,799.00 | 1,737.00 | 1,737.00 | 1,737.00 | -3.77% | 453 |
| Feb 9, 2026 | 1,780.00 | 1,818.00 | 1,732.00 | 1,805.00 | 1,805.00 | 4.34% | 38 |
| Feb 6, 2026 | 1,799.00 | 1,799.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 75 |
| Feb 5, 2026 | 1,798.00 | 1,798.00 | 1,733.00 | 1,760.00 | 1,760.00 | -2.22% | 6 |
| Feb 4, 2026 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | - | 6,519 |
| Feb 2, 2026 | 1,727.00 | 1,810.00 | 1,711.00 | 1,800.00 | 1,800.00 | 2.86% | 41 |
| Jan 30, 2026 | 1,805.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.72% | 36 |
| Jan 29, 2026 | 1,810.00 | 1,810.00 | 1,755.00 | 1,799.00 | 1,799.00 | 0.22% | 5,195 |
| Jan 28, 2026 | 1,725.00 | 1,820.00 | 1,725.00 | 1,795.00 | 1,795.00 | 0.96% | 131 |
| Jan 27, 2026 | 1,790.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.66% | 2 |
| Jan 26, 2026 | 1,715.00 | 1,819.00 | 1,705.00 | 1,808.00 | 1,808.00 | 4.45% | 33 |
| Jan 23, 2026 | 1,735.00 | 1,830.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.09% | 328 |
| Jan 22, 2026 | 1,820.00 | 1,850.00 | 1,732.00 | 1,750.00 | 1,750.00 | -2.78% | 157 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 15 |
| Jan 20, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.16% | 2 |
| Jan 19, 2026 | 1,869.00 | 1,869.00 | 1,780.00 | 1,867.00 | 1,867.00 | 0.11% | 6 |
| Jan 16, 2026 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.11% | 53 |
| Jan 15, 2026 | 1,859.00 | 1,863.00 | 1,859.00 | 1,863.00 | 1,863.00 | 0.05% | 65 |
| Jan 13, 2026 | 1,864.00 | 1,864.00 | 1,777.00 | 1,862.00 | 1,862.00 | -0.11% | 99 |
| Jan 12, 2026 | 1,865.00 | 1,865.00 | 1,780.00 | 1,864.00 | 1,864.00 | 0.76% | 1,579 |
| Jan 9, 2026 | 1,850.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.80% | 325 |
| Jan 8, 2026 | 1,839.00 | 1,873.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1.97% | 27 |
| Jan 7, 2026 | 1,800.00 | 1,838.00 | 1,750.00 | 1,829.00 | 1,829.00 | -0.60% | 183 |
| Jan 6, 2026 | 1,845.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.49% | 58 |
| Jan 5, 2026 | 1,850.00 | 1,875.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.39% | 22 |
| Jan 2, 2026 | 1,850.00 | 1,875.00 | 1,805.00 | 1,875.00 | 1,875.00 | 1.35% | 100 |
| Dec 31, 2025 | 1,814.00 | 1,889.00 | 1,814.00 | 1,850.00 | 1,850.00 | 1.98% | 507 |
| Dec 30, 2025 | 1,818.00 | 1,818.00 | 1,750.00 | 1,814.00 | 1,814.00 | 4.25% | 538 |
| Dec 29, 2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.52% | 138 |
| Dec 26, 2025 | 1,815.00 | 1,820.00 | 1,731.00 | 1,731.00 | 1,731.00 | -4.68% | 644 |
| Dec 25, 2025 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.89% | 5 |
| Dec 24, 2025 | 1,818.00 | 1,818.00 | 1,760.00 | 1,800.00 | 1,800.00 | -1.10% | 538 |
| Dec 23, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 8 |
| Dec 22, 2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.96% | 39 |
| Dec 19, 2025 | 1,780.00 | 1,813.00 | 1,780.00 | 1,785.00 | 1,785.00 | -1.60% | 74 |
| Dec 18, 2025 | 1,760.00 | 1,820.00 | 1,760.00 | 1,814.00 | 1,814.00 | -0.06% | 141 |
| Dec 17, 2025 | 1,800.00 | 1,819.00 | 1,795.00 | 1,815.00 | 1,815.00 | 2.25% | 143 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 12 |
| Dec 15, 2025 | 1,777.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,775.00 | - | 87 |
| Dec 12, 2025 | 1,770.00 | 1,775.00 | 1,723.00 | 1,775.00 | 1,775.00 | 1.43% | 723 |
| Dec 11, 2025 | 1,774.00 | 1,774.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.41% | 326 |
| Dec 10, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,775.00 | 1,775.00 | -0.22% | 29 |
| Dec 9, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 2 |
| Dec 8, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 2 |
| Dec 5, 2025 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.45% | 361 |
| Dec 4, 2025 | 1,755.00 | 1,787.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.11% | 162 |
| Dec 3, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.46% | 24 |