Sofina Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	210.38	214.35	209.39	213.96	207.52	19,385
2024-09-03	215.94	216.93	213.36	213.76	207.33	19,397
2024-09-02	218.52	218.52	215.35	216.73	210.22	12,445
2024-08-30	217.53	218.72	217.33	218.32	211.76	43,514
2024-08-29	215.94	218.32	215.94	217.33	210.80	12,253
2024-08-28	214.75	216.14	214.35	215.94	209.45	14,113
2024-08-27	217.13	217.73	214.35	214.35	207.91	14,860
2024-08-26	216.73	217.93	215.74	217.13	210.60	11,975
2024-08-23	216.93	217.73	215.54	216.54	210.03	11,115
2024-08-22	213.16	218.12	213.16	216.73	210.22	22,068
2024-08-21	212.77	213.76	212.17	213.16	206.75	16,060
2024-08-20	214.55	215.94	212.77	212.77	206.37	15,743
2024-08-19	213.36	215.15	212.77	214.55	208.10	22,679
2024-08-16	212.57	214.55	211.97	213.36	206.95	15,526
2024-08-15	211.57	213.36	209.59	212.17	205.79	17,849
2024-08-14	210.38	211.57	209.39	211.38	205.02	15,804
2024-08-13	208.99	209.39	206.61	208.60	202.33	11,241
2024-08-12	208.00	208.99	206.81	208.40	202.13	8,845
2024-08-09	206.02	209.19	206.02	207.01	200.79	11,848
2024-08-08	204.03	205.22	201.65	205.02	198.86	13,472
2024-08-07	201.25	206.22	201.25	206.02	199.82	17,132
2024-08-06	201.85	203.64	198.18	200.06	194.05	24,345
2024-08-05	203.44	203.44	192.72	199.07	193.09	57,997
2024-08-02	215.35	215.35	208.60	209.19	202.90	21,008
2024-08-01	215.74	218.52	215.54	216.93	210.41	15,273
2024-07-31	220.11	220.90	216.73	216.73	210.22	26,358
2024-07-30	216.93	219.31	216.93	218.12	211.57	15,124
2024-07-29	217.73	220.11	216.34	216.93	210.41	20,688
2024-07-26	214.15	216.93	214.15	216.34	209.83	10,805
2024-07-25	215.94	216.34	210.38	214.35	207.91	26,657
2024-07-24	212.37	217.33	212.37	217.33	210.80	25,168
2024-07-23	210.98	213.36	210.38	212.77	206.37	20,699
2024-07-22	208.80	211.38	208.80	209.79	203.48	14,299
2024-07-19	210.38	210.58	206.61	207.60	201.36	17,349
2024-07-18	207.60	212.57	207.21	211.18	204.83	24,271
2024-07-17	207.41	208.80	206.22	207.60	201.36	22,453
2024-07-16	208.40	209.99	207.80	207.80	201.56	18,972
2024-07-15	212.37	212.37	208.40	208.60	202.33	14,924
2024-07-12	213.76	213.96	211.38	212.77	206.37	16,604
2024-07-11	212.77	214.55	209.79	213.76	207.33	25,811
2024-07-10	211.18	212.57	209.39	212.57	206.18	23,074
2024-07-09	213.16	213.56	210.38	211.18	204.83	23,075
2024-07-08	218.32	218.92	213.16	213.56	207.14	24,869
2024-07-05	219.91	221.30	217.53	218.32	211.76	21,947
2024-07-04	217.73	219.91	217.33	218.32	211.76	16,796
2024-07-03	216.54	217.13	215.35	217.13	210.60	18,771
2024-07-02	212.37	217.73	211.57	215.94	209.45	30,062
2024-07-01	212.37	214.95	212.37	212.37	205.98	18,636
2024-06-28	213.36	214.15	211.57	211.57	205.21	35,473
2024-06-27	211.57	214.15	210.98	212.57	206.18	24,756
2024-06-26	213.36	214.15	210.78	211.77	205.41	30,992
2024-06-25	214.75	216.54	212.37	212.77	206.37	20,033
2024-06-24	213.76	215.94	213.56	215.15	208.68	32,153
2024-06-21	213.16	214.75	211.97	212.96	206.56	37,569
2024-06-20	209.79	213.56	209.79	213.36	206.95	14,793
2024-06-19	211.97	212.37	209.59	209.99	203.67	25,153
2024-06-18	211.97	212.57	209.19	211.57	205.21	31,740
2024-06-17	214.15	215.35	211.38	211.38	205.02	18,247
2024-06-14	218.12	218.52	212.37	213.76	207.33	27,741
2024-06-13	221.90	223.09	217.53	217.73	211.18	30,298

← NewerPage 10 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.