Sofina Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 259.20 | 262.20 | 258.40 | 259.40 | 259.40 | 21,226 |
| 2026-10-15 | 254.00 | 259.40 | 253.00 | 258.60 | 258.60 | 22,670 |
| 2026-10-14 | 253.00 | 255.40 | 252.40 | 255.20 | 255.20 | 25,477 |
| 2026-10-13 | 248.40 | 252.80 | 248.40 | 252.80 | 252.80 | 20,079 |
| 2026-10-12 | 247.00 | 250.40 | 247.00 | 248.00 | 248.00 | 77,481 |
| 2026-10-09 | 245.80 | 249.20 | 245.80 | 247.00 | 247.00 | 19,621 |
| 2026-10-08 | 244.00 | 246.80 | 242.40 | 243.60 | 243.60 | 21,403 |
| 2026-10-07 | 245.60 | 249.00 | 244.60 | 244.60 | 244.60 | 18,677 |
| 2026-10-06 | 242.00 | 247.60 | 242.00 | 246.40 | 246.40 | 17,537 |
| 2026-10-05 | 243.00 | 243.60 | 239.80 | 241.40 | 241.40 | 18,760 |
| 2026-10-02 | 240.00 | 243.80 | 240.00 | 243.80 | 243.80 | 16,765 |
| 2026-10-01 | 241.40 | 242.80 | 238.20 | 239.80 | 239.80 | 23,095 |
| 2026-09-30 | 246.00 | 246.60 | 242.80 | 243.00 | 243.00 | 19,355 |
| 2026-09-29 | 245.40 | 247.20 | 244.60 | 245.20 | 245.20 | 16,589 |
| 2026-09-28 | 248.00 | 249.20 | 245.40 | 245.40 | 245.40 | 13,986 |
| 2026-09-25 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 15,130 |
| 2026-09-24 | 245.40 | 246.80 | 243.80 | 246.00 | 246.00 | 15,247 |
| 2026-09-23 | 249.20 | 250.40 | 246.00 | 246.60 | 246.60 | 16,531 |
| 2026-09-22 | 246.40 | 250.20 | 245.80 | 249.00 | 249.00 | 25,003 |
| 2026-09-21 | 247.40 | 249.00 | 246.20 | 246.40 | 246.40 | 21,560 |
| 2026-09-18 | 249.00 | 250.40 | 246.40 | 246.40 | 246.40 | 74,241 |
| 2026-09-17 | 254.00 | 254.60 | 247.60 | 249.80 | 249.80 | 23,389 |
| 2026-09-16 | 255.60 | 256.80 | 253.00 | 253.00 | 253.00 | 11,291 |
| 2026-09-15 | 254.20 | 255.80 | 251.20 | 255.40 | 255.40 | 16,236 |
| 2026-09-14 | 252.20 | 256.60 | 251.80 | 255.20 | 255.20 | 11,327 |
| 2026-09-11 | 256.20 | 256.40 | 253.20 | 255.00 | 255.00 | 11,374 |
| 2026-09-10 | 254.40 | 258.20 | 254.40 | 256.60 | 256.60 | 17,632 |
| 2026-09-09 | 256.00 | 258.00 | 253.00 | 254.20 | 254.20 | 14,221 |
| 2026-09-08 | 255.00 | 259.60 | 254.40 | 258.40 | 258.40 | 18,352 |
| 2026-09-07 | 252.80 | 255.80 | 251.40 | 255.60 | 255.60 | 11,690 |
| 2026-09-04 | 249.80 | 253.60 | 249.60 | 252.00 | 252.00 | 21,930 |
| 2026-09-03 | 248.20 | 250.80 | 243.20 | 249.00 | 249.00 | 26,446 |
| 2026-09-02 | 240.60 | 242.80 | 238.80 | 240.40 | 240.40 | 20,801 |
| 2026-09-01 | 244.00 | 244.40 | 240.00 | 242.60 | 242.60 | 20,025 |
| 2026-08-31 | 248.60 | 249.60 | 246.80 | 246.80 | 246.80 | 45,254 |
| 2026-08-28 | 247.60 | 250.20 | 247.60 | 248.40 | 248.40 | 14,781 |
| 2026-08-27 | 246.60 | 247.40 | 243.60 | 246.80 | 246.80 | 8,017 |
| 2026-08-26 | 245.20 | 246.40 | 243.80 | 244.80 | 244.80 | 10,239 |
| 2026-08-25 | 245.80 | 246.00 | 243.00 | 244.80 | 244.80 | 10,592 |
| 2026-08-24 | 243.00 | 245.80 | 242.40 | 245.00 | 245.00 | 9,174 |
| 2026-08-21 | 240.40 | 244.00 | 239.60 | 243.60 | 243.60 | 8,641 |
| 2026-08-20 | 245.00 | 245.20 | 240.20 | 240.80 | 240.80 | 13,134 |
| 2026-08-19 | 242.20 | 244.80 | 241.20 | 244.40 | 244.40 | 14,094 |
| 2026-08-18 | 243.60 | 244.60 | 242.40 | 243.00 | 243.00 | 11,149 |
| 2026-08-17 | 248.20 | 248.20 | 244.00 | 244.60 | 244.60 | 12,559 |
| 2026-08-14 | 249.00 | 250.40 | 248.60 | 249.40 | 249.40 | 9,005 |
| 2026-08-13 | 249.20 | 250.20 | 247.20 | 248.20 | 248.20 | 13,590 |
| 2026-08-12 | 247.80 | 251.40 | 247.00 | 248.80 | 248.80 | 12,883 |
| 2026-08-11 | 247.40 | 248.20 | 245.20 | 246.60 | 246.60 | 11,002 |
| 2026-08-10 | 247.80 | 247.80 | 245.00 | 247.40 | 247.40 | 14,855 |
| 2026-08-07 | 245.40 | 249.00 | 244.80 | 247.40 | 247.40 | 10,270 |
| 2026-08-06 | 247.60 | 248.00 | 245.00 | 245.40 | 245.40 | 13,188 |
| 2026-08-05 | 250.60 | 251.00 | 245.80 | 247.60 | 247.60 | 15,889 |
| 2026-08-04 | 248.60 | 250.80 | 248.00 | 250.60 | 250.60 | 15,860 |
| 2026-08-03 | 244.80 | 249.60 | 243.40 | 248.20 | 248.20 | 22,789 |
| 2026-07-31 | 243.20 | 246.80 | 242.20 | 245.80 | 245.80 | 18,330 |
| 2026-07-30 | 240.60 | 244.60 | 239.80 | 243.00 | 243.00 | 12,614 |
| 2026-07-29 | 241.00 | 243.80 | 240.20 | 242.20 | 242.20 | 21,305 |
| 2026-07-28 | 237.80 | 240.40 | 234.60 | 240.40 | 240.40 | 17,242 |
| 2026-07-27 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | 13,063 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 3.6600 EUR |
| 2025-05-20 | 3.4733 EUR |
| 2024-05-20 | 3.3245 EUR |
| 2023-05-12 | 3.2153 EUR |
| 2022-05-13 | 3.1047 EUR |
| 2021-05-14 | 2.9871 EUR |
| 2020-05-14 | 2.8779 EUR |
| 2019-05-09 | 2.7645 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.