Sofina Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 215.54 | 223.28 | 215.54 | 222.49 | 215.80 | 21,669 |
| 2024-06-11 | 216.14 | 216.93 | 214.55 | 215.35 | 208.87 | 24,757 |
| 2024-06-10 | 215.94 | 216.93 | 213.16 | 216.34 | 209.83 | 21,429 |
| 2024-06-07 | 219.12 | 219.31 | 216.34 | 216.34 | 209.83 | 18,586 |
| 2024-06-06 | 223.09 | 223.68 | 218.72 | 219.31 | 212.72 | 21,850 |
| 2024-06-05 | 222.29 | 223.09 | 220.11 | 223.09 | 216.38 | 20,576 |
| 2024-06-04 | 218.32 | 222.09 | 218.32 | 221.10 | 214.45 | 18,131 |
| 2024-06-03 | 221.30 | 223.09 | 218.52 | 219.12 | 212.53 | 26,258 |
| 2024-05-31 | 218.92 | 221.30 | 218.52 | 220.51 | 213.88 | 55,460 |
| 2024-05-30 | 215.15 | 218.92 | 214.95 | 218.92 | 212.34 | 14,903 |
| 2024-05-29 | 219.12 | 219.12 | 214.95 | 215.35 | 208.87 | 19,535 |
| 2024-05-28 | 221.70 | 222.09 | 218.52 | 219.51 | 212.91 | 21,811 |
| 2024-05-27 | 220.31 | 222.89 | 220.31 | 221.30 | 214.65 | 15,130 |
| 2024-05-24 | 217.33 | 220.90 | 215.94 | 220.31 | 213.68 | 19,363 |
| 2024-05-23 | 222.09 | 222.69 | 218.92 | 219.31 | 212.72 | 19,289 |
| 2024-05-22 | 221.30 | 222.09 | 219.12 | 221.90 | 215.22 | 14,673 |
| 2024-05-21 | 222.89 | 223.28 | 220.70 | 221.10 | 214.45 | 21,750 |
| 2024-05-20 | 222.69 | 224.67 | 221.10 | 223.68 | 216.96 | 18,964 |
| 2024-05-17 | 226.06 | 227.06 | 224.48 | 225.27 | 215.27 | 20,267 |
| 2024-05-16 | 229.04 | 230.03 | 225.27 | 226.26 | 216.22 | 20,172 |
| 2024-05-15 | 227.25 | 228.64 | 225.07 | 228.44 | 218.31 | 29,745 |
| 2024-05-14 | 223.48 | 226.86 | 223.28 | 226.06 | 216.03 | 20,486 |
| 2024-05-13 | 221.30 | 223.68 | 221.30 | 223.48 | 213.57 | 15,311 |
| 2024-05-10 | 218.92 | 221.90 | 217.53 | 221.10 | 211.29 | 18,414 |
| 2024-05-09 | 219.91 | 220.51 | 218.32 | 218.92 | 209.20 | 15,764 |
| 2024-05-08 | 224.28 | 224.87 | 218.72 | 219.91 | 210.15 | 29,377 |
| 2024-05-07 | 223.28 | 225.67 | 222.29 | 223.48 | 213.57 | 23,203 |
| 2024-05-06 | 221.70 | 222.69 | 221.10 | 221.50 | 211.67 | 10,955 |
| 2024-05-03 | 219.31 | 223.09 | 219.31 | 220.31 | 210.53 | 19,701 |
| 2024-05-02 | 219.31 | 221.10 | 218.32 | 218.52 | 208.82 | 17,716 |
| 2024-04-30 | 220.90 | 222.09 | 218.12 | 219.12 | 209.39 | 28,579 |
| 2024-04-29 | 219.31 | 221.10 | 218.52 | 220.11 | 210.34 | 19,803 |
| 2024-04-26 | 216.34 | 218.92 | 216.34 | 217.73 | 208.07 | 16,872 |
| 2024-04-25 | 214.55 | 214.95 | 211.18 | 213.56 | 204.08 | 25,821 |
| 2024-04-24 | 216.73 | 217.13 | 214.75 | 214.75 | 205.22 | 13,229 |
| 2024-04-23 | 214.75 | 216.54 | 214.55 | 215.35 | 205.79 | 22,960 |
| 2024-04-22 | 210.98 | 213.96 | 210.98 | 212.77 | 203.32 | 20,045 |
| 2024-04-19 | 208.80 | 210.58 | 206.02 | 210.19 | 200.86 | 24,118 |
| 2024-04-18 | 209.59 | 211.38 | 208.20 | 210.58 | 201.24 | 26,983 |
| 2024-04-17 | 209.39 | 211.18 | 208.60 | 209.59 | 200.29 | 17,195 |
| 2024-04-16 | 212.17 | 212.37 | 209.19 | 209.59 | 200.29 | 16,680 |
| 2024-04-15 | 214.55 | 217.73 | 213.36 | 215.15 | 205.60 | 22,628 |
| 2024-04-12 | 216.93 | 218.72 | 214.15 | 214.35 | 204.84 | 13,982 |
| 2024-04-11 | 214.35 | 216.93 | 213.96 | 215.35 | 205.79 | 25,426 |
| 2024-04-10 | 218.32 | 220.90 | 214.55 | 214.55 | 205.03 | 22,982 |
| 2024-04-09 | 211.97 | 219.12 | 211.38 | 216.34 | 206.74 | 39,240 |
| 2024-04-08 | 210.58 | 212.57 | 210.58 | 212.37 | 202.94 | 20,961 |
| 2024-04-05 | 208.20 | 210.38 | 207.21 | 210.38 | 201.05 | 18,600 |
| 2024-04-04 | 208.40 | 210.58 | 207.21 | 210.58 | 201.24 | 21,533 |
| 2024-04-03 | 207.60 | 208.40 | 204.83 | 206.41 | 197.25 | 19,054 |
| 2024-04-02 | 203.44 | 210.98 | 202.44 | 207.01 | 197.82 | 35,160 |
| 2024-03-28 | 201.65 | 207.80 | 200.46 | 206.41 | 197.25 | 26,581 |
| 2024-03-27 | 200.46 | 204.03 | 200.46 | 201.45 | 192.51 | 14,116 |
| 2024-03-26 | 200.66 | 201.45 | 199.67 | 200.86 | 191.94 | 15,086 |
| 2024-03-25 | 202.05 | 202.05 | 199.07 | 200.66 | 191.75 | 19,274 |
| 2024-03-22 | 199.86 | 200.66 | 198.28 | 200.06 | 191.19 | 17,196 |
| 2024-03-21 | 199.47 | 202.64 | 199.27 | 199.86 | 191.00 | 20,795 |
| 2024-03-20 | 197.28 | 198.48 | 196.69 | 197.09 | 188.34 | 18,200 |
| 2024-03-19 | 195.99 | 198.87 | 195.10 | 197.98 | 189.19 | 16,392 |
| 2024-03-18 | 199.47 | 199.47 | 197.58 | 198.18 | 189.38 | 21,148 |
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.