SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201762.9063.0062.2062.7162.7168,700
Oct 16, 201762.0263.2561.5062.9562.95156,000
Oct 13, 201762.1562.6161.5261.5861.5896,500
Oct 12, 201761.5062.1560.7962.1462.14143,400
Oct 11, 201760.6261.6959.9261.6161.61202,700
Oct 10, 201763.2463.7659.7660.6260.62496,500
Oct 09, 201764.5764.5763.0763.4263.42188,800
Oct 06, 201764.1064.6863.6864.5764.5784,900
Oct 05, 201765.0565.1964.1164.1664.16113,400
Oct 04, 201765.5365.6464.8264.9264.92130,200
Oct 03, 201765.4466.1865.1565.7365.73197,400
Oct 02, 201766.4467.7564.6865.3065.30402,900
Sep 29, 201765.4666.5565.1066.4566.45299,500
Sep 28, 201762.7065.6162.6265.5365.53340,100
Sep 27, 201762.3462.6661.3362.5862.58307,200
Sep 26, 201761.2763.0661.2762.4262.42350,800
Sep 25, 201760.5061.0059.7860.9660.96758,200
Sep 22, 201758.4059.2857.6059.1359.13146,100
Sep 21, 201759.2359.2358.1758.4458.44100,100
Sep 20, 201759.3759.9559.0759.1659.1697,000
Sep 19, 201759.7760.0058.9359.0859.0888,200
Sep 18, 201759.0460.4958.9559.6259.62227,800
Sep 15, 201758.6558.9958.2058.5858.5896,300
Sep 14, 201758.2258.9758.2058.7658.76104,100
Sep 13, 201758.6959.2358.1359.0259.02119,300
Sep 12, 201758.7159.4258.1459.1659.16179,400
Sep 11, 201759.0159.5858.3858.6358.6399,300
Sep 08, 201758.0059.1557.1858.2458.2476,600
Sep 07, 201758.6858.8657.7758.2358.2397,800
Sep 06, 201759.8059.8058.3058.4958.49130,200
Sep 05, 201760.0560.3658.5559.4359.43172,000
Sep 01, 201760.5760.8660.0160.5060.5077,900
Aug 31, 201761.0061.0059.4760.2360.23124,400
Aug 30, 201760.0560.9560.0560.8760.87108,200
Aug 29, 201758.5360.0958.5059.9659.96131,800
Aug 28, 201760.3460.4859.5260.0660.06216,500
Aug 25, 201760.1660.4759.5759.9459.94120,700
Aug 24, 201759.0861.0059.0860.2160.21423,500
Aug 23, 201758.7459.5258.7259.2559.25129,900
Aug 22, 201757.9759.2557.9759.1659.16174,900
Aug 21, 201757.9358.0057.1257.4157.41138,500
Aug 18, 201757.7458.7457.2558.1958.19125,900
Aug 17, 201758.2158.2857.8057.9057.90121,100
Aug 16, 201758.1458.9958.1458.4258.42112,600
Aug 15, 201759.8259.8557.7158.0958.09187,500
Aug 14, 201760.0060.2759.0159.5559.55151,000
Aug 11, 201758.2259.2357.3858.8858.88157,400
Aug 10, 201760.0060.0157.5557.8557.85329,700
Aug 09, 201761.1061.4960.1761.2061.20197,000
Aug 08, 201760.5261.4960.3160.4760.47287,700
Aug 07, 201762.2462.2460.1660.4460.44324,200
Aug 04, 201760.7063.2560.6662.2962.29699,100
Aug 03, 201755.6361.8455.5161.7861.781,386,800
Aug 02, 201755.3557.5053.6054.5554.55922,900
Aug 01, 201756.2857.7356.2857.2557.25578,400
Jul 31, 201756.6956.8656.0556.3256.32133,200
Jul 28, 201756.1357.3756.1357.0657.06107,900
Jul 27, 201757.1357.5355.3556.4756.47166,100
Jul 26, 201757.6158.0257.2957.3657.36205,600
Jul 25, 201758.4958.5157.2857.5757.57167,600
Jul 24, 201757.6358.2557.4158.0958.09212,900
Jul 21, 201758.2258.5357.6057.6457.64212,300
Jul 20, 201758.6758.8057.9458.4058.40172,200
Jul 19, 201757.6559.0057.5758.3458.34314,000
Jul 18, 201755.6657.4055.4957.3857.38324,900
Jul 17, 201753.8456.0453.8455.6555.65294,500
Jul 14, 201753.0153.9252.8153.5553.55186,000
Jul 13, 201752.4253.0851.9253.0253.02271,600
Jul 12, 201751.5551.8251.0651.7651.76167,800
Jul 11, 201750.7651.3549.7351.1651.16264,200
Jul 10, 201751.8551.8551.0051.1551.15181,200
Jul 07, 201751.2651.9651.2551.8951.89169,000
Jul 06, 201752.8453.0051.1551.2151.21330,500
Jul 05, 201754.2454.8853.1253.1753.17344,500
Jul 03, 201754.0054.3853.6954.3754.37148,400
Jun 30, 201752.1153.9552.0053.5253.52184,800
Jun 29, 201753.2754.0052.1752.5552.55235,400
Jun 28, 201752.8153.3852.5053.1253.12117,200
Jun 27, 201753.0853.4252.0452.4152.41166,200
Jun 26, 201752.5453.2652.4253.0653.06142,700
Jun 23, 201752.1752.7651.9752.2752.2776,900
Jun 22, 201752.2452.4151.7752.2352.23133,800
Jun 21, 201752.2552.7752.0952.2752.27115,600
Jun 20, 201752.8352.9051.7652.2852.28188,900
Jun 19, 201752.7653.3952.6953.0153.01168,000
Jun 16, 201753.8554.2852.0552.2452.24280,700
Jun 15, 201755.3855.4653.9053.9853.98218,200
Jun 14, 201754.6656.1954.3655.5955.59400,700
Jun 13, 201752.0254.5351.8554.4154.41418,000
Jun 12, 201752.0052.0449.5051.1051.10422,900
Jun 09, 201754.0454.8252.4652.5852.58238,100
Jun 08, 201753.5854.0953.2253.9153.91187,200
Jun 07, 201753.3353.7553.1153.2153.21139,100
Jun 06, 201753.7254.1453.2953.4053.40133,500
Jun 05, 201753.3554.3653.3253.9053.90194,200
Jun 02, 201752.5553.7452.5553.6753.67229,100
Jun 01, 201753.0753.9652.2652.3652.36364,500
May 31, 201753.1053.1052.1752.9852.98146,300
May 30, 201752.6353.1452.1452.9452.94150,100
May 26, 201752.6252.9152.0852.6052.60182,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...