Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	190.83	193.12	189.44	190.14	181.70	18,684
2023-09-26	191.03	192.92	189.15	190.44	181.99	17,274
2023-09-25	195.50	195.89	191.23	193.22	184.64	17,735
2023-09-22	194.21	196.79	193.91	195.99	187.30	13,789
2023-09-21	197.48	197.48	192.82	194.51	185.87	24,700
2023-09-20	195.89	199.86	195.00	199.27	190.43	14,476
2023-09-19	196.09	197.48	194.60	195.80	187.11	15,938
2023-09-18	202.84	203.44	195.70	195.80	187.11	24,651
2023-09-15	199.67	204.23	199.67	203.44	194.41	143,312
2023-09-14	201.65	201.85	194.80	198.48	189.67	26,546
2023-09-13	201.45	203.44	200.66	201.85	192.89	12,016
2023-09-12	204.43	204.63	201.85	202.44	193.46	11,051
2023-09-11	204.03	207.01	203.04	203.64	194.60	10,386
2023-09-08	204.03	205.02	200.46	203.04	194.03	15,897
2023-09-07	202.25	205.22	201.65	203.64	194.60	13,458
2023-09-06	206.22	206.61	201.85	205.02	195.93	13,485
2023-09-05	205.02	209.19	204.63	208.00	198.77	10,911
2023-09-04	205.42	207.21	204.23	206.61	197.44	14,025
2023-09-01	206.61	208.80	203.64	204.43	195.36	16,417
2023-08-31	208.20	209.79	206.02	206.02	196.88	43,908
2023-08-30	205.62	208.80	205.42	207.41	198.20	12,073
2023-08-29	204.23	206.61	204.23	205.82	196.69	9,622
2023-08-28	203.24	204.63	203.04	203.04	194.03	11,012
2023-08-25	202.05	202.64	200.26	201.06	192.13	11,600
2023-08-24	205.42	207.01	201.65	202.25	193.27	11,241
2023-08-23	203.44	204.03	200.86	203.64	194.60	13,759
2023-08-22	201.85	204.43	200.26	202.84	193.84	15,318
2023-08-21	195.80	202.64	195.80	200.06	191.19	15,057
2023-08-18	195.70	197.09	192.72	195.20	186.54	17,280
2023-08-17	200.06	200.46	196.09	197.18	188.43	15,706
2023-08-16	201.65	203.04	201.06	201.45	192.51	5,167
2023-08-15	204.43	204.43	200.26	202.05	193.08	6,599
2023-08-14	203.24	205.22	202.64	204.43	195.36	11,157
2023-08-11	206.41	207.21	202.44	203.24	194.22	9,827
2023-08-10	204.83	209.39	204.83	208.80	199.53	10,920
2023-08-09	207.01	207.01	203.44	204.23	195.17	10,178
2023-08-08	204.43	206.41	202.64	204.03	194.98	15,506
2023-08-07	208.00	208.00	204.63	205.82	196.69	10,110
2023-08-04	206.61	209.39	205.02	209.19	199.91	11,658
2023-08-03	203.44	207.21	203.44	206.22	197.06	12,424
2023-08-02	206.02	208.00	203.83	205.42	196.31	13,264
2023-08-01	214.55	214.55	208.40	208.60	199.34	17,151
2023-07-31	213.36	215.15	213.16	214.55	205.03	20,831
2023-07-28	211.77	213.96	210.58	213.96	204.46	13,903
2023-07-27	208.40	215.35	208.20	212.37	202.94	27,868
2023-07-26	207.41	207.80	204.03	206.81	197.63	19,520
2023-07-25	199.07	207.41	198.28	207.21	198.01	30,175
2023-07-24	195.50	200.06	195.50	197.88	189.10	13,126
2023-07-21	193.91	197.78	193.41	197.68	188.91	13,423
2023-07-20	196.49	198.48	193.41	194.21	185.59	15,598
2023-07-19	193.51	198.28	193.51	197.88	189.10	20,182
2023-07-18	190.54	192.72	189.74	192.72	184.17	9,672
2023-07-17	191.43	191.53	189.05	190.14	181.70	11,498
2023-07-14	193.71	194.70	190.54	193.61	185.02	18,189
2023-07-13	192.32	195.10	191.73	194.51	185.87	9,740
2023-07-12	189.15	192.42	187.16	191.43	182.93	13,999
2023-07-11	189.05	189.05	185.38	188.15	179.80	10,037
2023-07-10	184.58	186.27	183.89	185.77	177.53	14,190
2023-07-07	182.99	186.27	182.50	185.87	177.62	14,876
2023-07-06	183.99	185.08	181.41	182.60	174.49	21,150

← NewerPage 14 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.