Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	199.47	199.47	197.58	198.18	189.38	21,148
2024-03-15	199.47	202.84	199.07	199.07	190.24	57,491
2024-03-14	202.84	205.02	199.47	199.86	191.00	15,007
2024-03-13	205.62	206.61	202.25	203.44	194.41	25,361
2024-03-12	204.63	206.41	204.23	205.62	196.50	15,588
2024-03-11	204.63	205.62	203.04	204.43	195.36	9,924
2024-03-08	202.64	207.21	201.65	206.81	197.63	15,232
2024-03-07	201.65	204.23	199.47	202.25	193.27	17,797
2024-03-06	201.25	202.84	200.66	202.84	193.84	14,384
2024-03-05	204.83	205.02	201.06	201.25	192.32	13,529
2024-03-04	207.01	207.41	203.83	205.82	196.69	24,064
2024-03-01	209.19	210.38	206.02	208.80	199.53	13,655
2024-02-29	209.59	211.57	207.21	208.99	199.72	44,511
2024-02-28	209.39	210.38	205.82	210.38	201.05	15,417
2024-02-27	210.38	210.78	207.80	209.59	200.29	15,274
2024-02-26	212.57	212.77	210.58	211.77	202.38	11,274
2024-02-23	213.16	213.76	211.18	213.36	203.89	10,292
2024-02-22	214.95	217.33	212.96	213.16	203.70	20,118
2024-02-21	210.78	213.36	210.19	212.17	202.75	12,224
2024-02-20	213.36	213.36	210.58	212.37	202.94	11,392
2024-02-19	215.35	215.35	211.38	213.56	204.08	12,442
2024-02-16	220.90	220.90	215.74	216.54	206.93	16,270
2024-02-15	219.91	222.29	218.52	218.72	209.01	14,185
2024-02-14	215.74	218.92	215.54	218.12	208.44	7,487
2024-02-13	218.92	219.12	212.96	215.54	205.98	16,294
2024-02-12	216.34	219.91	215.94	219.71	209.96	14,944
2024-02-09	215.35	216.34	214.15	214.75	205.22	8,618
2024-02-08	214.55	217.33	214.55	215.94	206.36	12,629
2024-02-07	215.54	216.73	213.56	214.55	205.03	16,404
2024-02-06	216.54	217.33	215.35	216.93	207.31	12,866
2024-02-05	216.93	218.12	214.15	214.95	205.41	16,257
2024-02-02	217.73	220.31	215.94	216.34	206.74	15,129
2024-02-01	218.92	219.91	215.94	216.54	206.93	10,414
2024-01-31	220.31	222.29	219.12	220.90	211.10	14,875
2024-01-30	225.27	225.86	220.90	221.50	211.67	12,380
2024-01-29	219.12	223.68	216.73	223.68	213.76	20,675
2024-01-26	220.31	220.31	217.13	218.92	209.20	12,280
2024-01-25	216.54	221.10	215.94	220.51	210.72	18,535
2024-01-24	215.35	216.73	213.56	216.73	207.12	15,986
2024-01-23	210.58	214.15	203.04	213.16	203.70	28,793
2024-01-22	209.39	211.18	208.60	209.59	200.29	14,795
2024-01-19	211.18	212.77	205.82	206.41	197.25	10,915
2024-01-18	210.19	211.97	208.20	209.39	200.10	11,547
2024-01-17	208.80	209.79	206.61	209.79	200.48	13,149
2024-01-16	208.40	213.16	207.41	212.17	202.75	31,936
2024-01-15	215.15	215.54	210.78	210.98	201.62	17,830
2024-01-12	214.15	216.93	214.15	214.95	205.41	9,205
2024-01-11	218.12	218.72	213.56	213.56	204.08	13,273
2024-01-10	215.54	217.53	215.15	216.14	206.55	15,933
2024-01-09	221.70	221.70	216.54	216.54	206.93	13,331
2024-01-08	215.54	219.91	214.75	219.91	210.15	10,026
2024-01-05	216.93	219.51	212.96	218.52	208.82	18,883
2024-01-04	216.54	219.51	215.54	218.52	208.82	16,518
2024-01-03	225.67	226.06	216.34	217.73	208.07	18,283
2024-01-02	226.26	227.25	223.68	225.67	215.65	17,090
2023-12-29	224.28	225.07	223.68	223.68	213.76	7,002
2023-12-28	226.26	226.66	222.89	223.88	213.95	10,408
2023-12-27	225.47	226.86	224.67	225.67	215.65	12,720
2023-12-22	221.70	224.28	220.70	224.08	214.13	12,625
2023-12-21	219.91	221.70	217.73	221.50	211.67	9,641

← NewerPage 12 of 22 · 1,284 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.