Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	223.28	224.87	219.71	221.30	211.48	27,825
2023-12-19	222.09	224.67	219.91	222.69	212.81	22,919
2023-12-18	223.48	224.28	221.10	222.09	212.24	21,721
2023-12-15	221.70	223.68	219.71	221.90	212.05	40,680
2023-12-14	213.36	221.70	213.16	221.10	211.29	34,014
2023-12-13	211.77	212.37	208.00	209.39	200.10	15,103
2023-12-12	209.39	212.57	208.40	211.57	202.19	20,438
2023-12-11	208.40	208.99	204.63	208.80	199.53	22,588
2023-12-08	206.02	208.99	205.82	206.41	197.25	12,625
2023-12-07	205.82	206.02	202.84	206.02	196.88	9,233
2023-12-06	203.83	206.81	202.84	206.22	197.06	9,133
2023-12-05	200.46	203.44	200.46	203.44	194.41	11,565
2023-12-04	201.06	203.44	199.47	201.06	192.13	25,094
2023-12-01	203.44	203.44	200.26	201.45	192.51	10,192
2023-11-30	200.46	203.24	199.07	202.64	193.65	66,752
2023-11-29	198.87	202.44	198.67	201.06	192.13	5,943
2023-11-28	199.47	199.86	196.29	198.67	189.86	11,476
2023-11-27	201.06	202.25	200.06	201.06	192.13	10,903
2023-11-24	198.48	201.45	198.28	201.06	192.13	11,182
2023-11-23	199.47	200.66	197.38	198.67	189.86	4,893
2023-11-22	195.99	200.06	195.99	199.47	190.62	9,948
2023-11-21	199.47	201.06	196.09	196.19	187.49	11,946
2023-11-20	197.88	201.06	197.88	200.26	191.37	10,143
2023-11-17	196.99	200.86	196.99	198.67	189.86	16,402
2023-11-16	199.86	201.85	196.29	196.49	187.77	17,268
2023-11-15	200.26	202.84	198.38	200.46	191.56	19,437
2023-11-14	192.42	199.07	191.43	199.07	190.24	20,980
2023-11-13	190.64	192.22	189.64	191.83	183.31	12,548
2023-11-10	193.22	193.22	188.85	190.44	181.99	13,702
2023-11-09	192.52	195.40	189.84	194.51	185.87	11,026
2023-11-08	189.54	193.91	189.54	192.92	184.36	11,175
2023-11-07	190.73	192.52	190.24	191.23	182.74	11,059
2023-11-06	193.02	194.21	189.44	191.23	182.74	22,485
2023-11-03	189.54	194.31	188.85	193.31	184.74	20,007
2023-11-02	182.50	189.05	182.50	187.96	179.62	15,852
2023-11-01	178.63	180.81	176.74	180.02	172.03	14,983
2023-10-31	176.84	179.82	176.64	177.64	169.75	18,321
2023-10-30	173.17	177.24	173.17	176.54	168.71	17,002
2023-10-27	173.17	174.76	172.18	172.57	164.92	14,961
2023-10-26	170.79	173.96	170.29	173.17	165.49	18,006
2023-10-25	172.18	173.76	171.58	173.37	165.67	16,666
2023-10-24	171.68	174.06	170.19	173.86	166.15	21,270
2023-10-23	171.78	172.08	167.12	171.28	163.68	29,398
2023-10-20	178.33	178.33	171.38	171.38	163.78	40,519
2023-10-19	181.11	182.40	179.12	179.52	171.55	20,096
2023-10-18	185.57	186.77	182.00	182.00	173.93	17,577
2023-10-17	185.87	186.47	183.69	186.17	177.91	12,791
2023-10-16	185.87	187.66	185.87	186.37	178.10	14,564
2023-10-13	190.04	190.34	185.77	185.87	177.62	17,972
2023-10-12	192.12	193.41	190.64	190.73	182.27	10,598
2023-10-11	189.94	192.02	189.54	190.73	182.27	12,646
2023-10-10	186.57	190.83	186.57	190.83	182.37	11,954
2023-10-09	185.87	186.07	184.09	185.08	176.87	19,496
2023-10-06	186.37	187.76	183.19	186.47	178.19	20,893
2023-10-05	185.18	186.47	184.09	185.38	177.15	19,133
2023-10-04	184.48	186.47	183.39	183.89	175.73	22,150
2023-10-03	188.25	189.15	185.08	185.08	176.87	20,323
2023-10-02	191.43	192.02	189.15	189.44	181.04	17,546
2023-09-29	191.03	193.31	190.34	190.34	181.89	27,436
2023-09-28	190.34	190.73	188.06	189.25	180.85	25,121

← NewerPage 13 of 22 · 1,281 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.