SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201886.8188.4086.1287.3687.36229,700
Jun 19, 201886.5886.6284.0686.4386.43251,400
Jun 18, 201887.4988.2886.7787.9787.97240,200
Jun 15, 201889.2389.5988.0388.9088.90193,100
Jun 14, 201890.2090.9789.3589.8189.81157,400
Jun 13, 201892.0292.2490.5990.6990.69107,200
Jun 12, 201892.4593.4891.9992.0792.07115,800
Jun 11, 201892.1693.3891.9892.3692.36187,400
Jun 08, 201889.0091.8788.4791.8091.80169,700
Jun 07, 201891.8591.8589.0089.5589.55133,600
Jun 06, 201891.8892.2689.9491.4491.44184,600
Jun 05, 201889.8391.5389.1091.1091.10244,900
Jun 04, 201887.4789.6187.1389.3889.38284,600
Jun 01, 201883.4086.1381.7785.9585.95323,100
May 31, 201885.2485.5783.0783.2683.26441,900
May 30, 201885.8886.2685.4786.1786.17210,900
May 29, 201887.1387.4585.4185.6085.60219,400
May 25, 201888.3088.9887.9388.3788.37144,900
May 24, 201888.3688.8087.7088.2988.29211,600
May 23, 201888.5689.2387.8287.9787.97168,200
May 22, 201890.0090.5389.0489.0989.09113,500
May 21, 201888.9090.0088.8089.4489.44170,300
May 18, 201886.8687.8586.5087.6187.61189,800
May 17, 201886.4187.5886.3087.0387.03229,800
May 16, 201886.8087.9086.7287.0887.08159,700
May 15, 201887.1588.6986.8587.5287.52353,100
May 14, 201890.3690.8487.0287.2187.21416,300
May 11, 201890.4092.0190.0191.5391.53117,500
May 10, 201891.6992.4090.2490.5890.58170,300
May 09, 201892.3692.6890.7491.4191.41159,600
May 08, 201891.0992.2390.9491.8991.89218,900
May 07, 201888.7990.8888.7390.6190.61250,900
May 04, 201885.5888.1385.5887.8387.83195,500
May 03, 201887.5989.2485.2285.8085.80430,200
May 02, 201889.1690.9084.5086.6586.651,096,100
May 01, 201894.5094.7893.3394.3594.35229,800
Apr 30, 201893.8295.2593.6694.4994.49143,300
Apr 27, 201895.0695.5794.1494.7494.74157,000
Apr 26, 201894.3995.2592.7294.5994.59334,300
Apr 25, 201894.8595.7494.0694.4294.42137,500
Apr 24, 201897.3898.2694.6795.2895.28416,300
Apr 23, 201897.4797.5796.1096.6796.67184,500
Apr 20, 201896.6696.6694.7795.9595.95146,900
Apr 19, 201895.0096.6194.9096.2696.26267,600
Apr 18, 201895.4696.1894.5995.4595.45150,700
Apr 17, 201896.8097.4693.8094.8494.84302,400
Apr 16, 201894.8295.6694.0795.2995.29298,100
Apr 13, 201894.9094.9093.2793.6593.65110,600
Apr 12, 201893.5894.8192.4894.4294.42201,000
Apr 11, 201894.0995.4794.0094.2994.29230,800
Apr 10, 201894.7695.7894.3795.2295.22152,400
Apr 09, 201893.8595.2092.6294.2894.28219,200
Apr 06, 201892.7994.7292.6293.5993.59163,000
Apr 05, 201895.5395.8093.0094.1494.14240,300
Apr 04, 201890.1395.0990.1394.6594.65330,200
Apr 03, 201891.5692.5490.2691.6291.62146,900
Apr 02, 201891.2391.4788.1690.8990.89161,300
Mar 29, 201890.8492.2390.3491.8391.83159,800
Mar 28, 201890.0092.1689.5091.2091.20209,200
Mar 27, 201892.9393.4891.4191.7891.78211,100
Mar 26, 201891.6493.5091.6493.2393.23185,900
Mar 23, 201892.0692.0690.4191.2791.27209,900
Mar 22, 201893.5094.2591.4391.5991.59281,700
Mar 21, 201894.9096.3294.3094.8594.85234,900
Mar 20, 201894.1995.9194.1094.9494.94271,800
Mar 19, 201890.8793.8190.5393.5993.59357,600
Mar 16, 201891.1792.3190.2891.4691.46224,000
Mar 15, 201889.3492.0189.0990.3190.31387,800
Mar 14, 201889.8590.2889.1089.8389.83272,900
Mar 13, 201886.0089.0486.0088.4188.41216,100
Mar 12, 201886.0088.0985.6987.5787.57198,000
Mar 09, 201886.6986.7484.7985.9685.96139,000
Mar 08, 201886.5787.5685.9586.4186.41179,300
Mar 07, 201885.0286.8884.8585.6685.66216,800
Mar 06, 201884.8585.6184.0385.0785.07217,400
Mar 05, 201883.3484.6582.4184.0384.03275,200
Mar 02, 201879.6282.3479.4882.0882.08145,200
Mar 01, 201880.6481.4579.6080.4280.42133,700
Feb 28, 201882.2282.5180.7080.9280.92166,900
Feb 27, 201881.4682.3680.7381.3581.35166,900
Feb 26, 201881.3481.5680.5481.3881.38118,800
Feb 23, 201880.9281.8680.1080.8580.85126,500
Feb 22, 201881.9382.4480.0780.3680.36211,600
Feb 21, 201879.6282.1779.3180.8580.85299,500
Feb 20, 201881.4982.2279.7979.9179.91354,900
Feb 16, 201885.0485.3181.8881.9581.95314,100
Feb 15, 201882.9086.7581.0685.8185.81561,100
Feb 14, 201884.0084.3977.1582.4282.421,052,300
Feb 13, 201876.7579.9076.4978.6178.61466,400
Feb 12, 201874.8578.4174.8577.6277.62349,900
Feb 09, 201874.4474.8272.9174.3774.37283,900
Feb 08, 201876.7276.7273.7373.9373.93276,800
Feb 07, 201876.5177.6076.0676.3476.34201,000
Feb 06, 201875.4277.4474.5077.1577.15376,700
Feb 05, 201878.3978.3976.0376.2576.25330,300
Feb 02, 201879.0480.7578.2179.2179.21280,100
Feb 01, 201878.5080.5078.1779.1879.18296,600
Jan 31, 201878.3879.4377.8278.6378.63222,600
Jan 30, 201877.3278.5877.0678.1678.16201,800
Jan 29, 201877.7078.3676.1177.6577.65288,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...