SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 26, 201876.3578.9076.3078.7178.71264,800
Jan 25, 201876.7276.8975.9476.2076.20280,600
Jan 24, 201876.2476.2475.0375.7075.70294,100
Jan 23, 201875.5675.9175.2975.6775.67277,800
Jan 22, 201875.7676.4875.0675.1875.18291,300
Jan 19, 201875.8076.2775.3775.6675.66171,900
Jan 18, 201876.3376.4275.2275.7175.71250,500
Jan 17, 201875.1276.4275.0076.1176.11415,200
Jan 16, 201873.7175.0573.6274.2874.28295,000
Jan 12, 201873.0073.8072.5573.0273.02130,700
Jan 11, 201871.5873.4071.5473.0673.06170,900
Jan 10, 201871.1371.9570.9671.5071.50136,400
Jan 09, 201872.7672.9270.7571.3571.35269,500
Jan 08, 201871.4273.9071.2072.5272.52263,600
Jan 05, 201872.7673.5071.1072.1572.15182,200
Jan 04, 201871.5373.2071.5372.7972.79243,400
Jan 03, 201869.8071.6769.7471.0471.04178,800
Jan 02, 201870.3470.7669.2469.5269.52135,800
Dec 29, 201770.0870.8269.7870.3470.3493,400
Dec 28, 201770.1770.4469.7970.0770.0782,800
Dec 27, 201771.6771.6769.9070.1270.12119,500
Dec 26, 201771.6972.0571.0171.3671.36161,200
Dec 22, 201770.4271.1768.4370.9870.98173,300
Dec 21, 201770.4171.8570.2071.2171.21176,600
Dec 20, 201770.4970.4969.4170.0770.07113,700
Dec 19, 201768.9169.9268.8969.7369.73124,500
Dec 18, 201769.3869.8269.0169.6769.67113,800
Dec 15, 201768.6768.9567.9468.7968.79101,300
Dec 14, 201768.9169.0868.0168.1068.1096,000
Dec 13, 201769.1269.8969.1069.2969.2976,400
Dec 12, 201769.5069.8168.7568.8768.8781,600
Dec 11, 201769.4369.7868.9869.4469.4467,700
Dec 08, 201769.9370.5169.5069.6369.6370,600
Dec 07, 201770.2070.3069.3469.3969.39105,600
Dec 06, 201771.1771.6669.8170.0770.07304,700
Dec 05, 201771.7972.1471.1071.4871.48233,900
Dec 04, 201771.6672.0570.7771.9571.95259,100
Dec 01, 201770.1271.1569.3170.3670.36179,400
Nov 30, 201770.5070.8969.5570.3870.38247,800
Nov 29, 201769.6470.4169.3169.7269.72250,300
Nov 28, 201767.4069.1967.3769.0769.07277,200
Nov 27, 201767.0567.6766.3066.9866.98123,000
Nov 24, 201766.6167.2365.9766.5266.5266,500
Nov 22, 201766.2266.6465.3366.5866.58156,000
Nov 21, 201766.3567.0066.1366.4866.48164,500
Nov 20, 201766.1568.2765.7266.0566.05173,900
Nov 17, 201766.6866.8866.0366.1666.1691,900
Nov 16, 201765.3166.4965.2966.4066.40298,200
Nov 15, 201765.3765.6964.3265.4565.45235,200
Nov 14, 201763.9465.8463.6965.8065.80217,700
Nov 13, 201762.4063.7862.4063.4163.41156,600
Nov 10, 201762.7963.0862.3762.5762.57126,700
Nov 09, 201761.9863.1261.6262.8962.89186,900
Nov 08, 201763.2963.4162.6362.8062.80116,900
Nov 07, 201763.1763.6662.6563.3863.38186,600
Nov 06, 201765.2865.2862.9563.1363.13240,600
Nov 03, 201764.1066.3064.0665.7365.73325,800
Nov 02, 201766.1266.1263.0564.0864.08483,500
Nov 01, 201769.0069.0064.9266.7166.711,062,000
Oct 31, 201763.0064.6762.8863.6763.67376,100
Oct 30, 201764.0564.0562.7262.8762.87189,600
Oct 27, 201765.0065.6763.0964.4664.46170,000
Oct 26, 201763.5065.8363.2265.2465.24294,000
Oct 25, 201761.9563.1361.3562.9762.97288,600
Oct 24, 201761.9162.6061.1061.8661.86138,900
Oct 23, 201761.9462.0561.0562.0162.01106,900
Oct 20, 201762.3062.5661.5562.2362.23105,400
Oct 19, 201761.1362.3060.8362.3062.30204,600
Oct 18, 201763.0863.2060.9961.0761.07161,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...