Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	190.83	191.03	185.28	185.67	177.43	28,497
2023-07-04	188.95	192.62	188.95	192.32	183.79	13,650
2023-07-03	188.95	190.64	187.66	188.65	180.28	17,144
2023-06-30	188.15	189.74	187.26	188.25	179.90	22,592
2023-06-29	190.54	190.93	187.96	188.15	179.80	12,738
2023-06-28	187.56	190.93	186.67	190.54	182.08	12,127
2023-06-27	191.53	191.53	185.08	185.77	177.53	23,775
2023-06-26	189.54	190.24	187.86	190.04	181.61	15,106
2023-06-23	186.47	189.84	185.08	189.54	181.13	27,231
2023-06-22	189.54	190.93	187.76	187.96	179.62	20,905
2023-06-21	191.23	191.63	187.66	189.84	181.42	21,183
2023-06-20	190.93	192.72	189.05	191.83	183.31	27,037
2023-06-19	194.51	195.80	190.93	191.73	183.22	22,539
2023-06-16	201.25	202.84	196.69	196.69	187.96	75,966
2023-06-15	204.23	204.23	199.47	200.46	191.56	19,961
2023-06-14	201.45	204.23	201.45	203.64	194.60	15,446
2023-06-13	204.23	204.63	201.65	202.05	193.08	13,626
2023-06-12	204.43	204.83	202.25	203.04	194.03	12,940
2023-06-09	202.84	203.44	201.06	202.44	193.46	12,248
2023-06-08	201.45	203.64	200.26	201.65	192.70	20,246
2023-06-07	199.47	204.23	199.27	201.65	192.70	21,659
2023-06-06	202.44	203.24	197.68	199.27	190.43	26,868
2023-06-05	201.45	206.61	200.46	203.04	194.03	23,906
2023-06-02	193.51	201.06	193.12	200.46	191.56	21,781
2023-06-01	191.93	193.61	190.64	191.73	183.22	29,827
2023-05-31	196.99	198.38	191.53	191.53	183.03	130,824
2023-05-30	197.38	199.86	196.99	199.27	190.43	16,653
2023-05-29	199.47	199.47	196.29	196.79	188.06	4,770
2023-05-26	194.21	198.18	192.82	197.68	188.91	15,576
2023-05-25	195.60	195.60	191.83	192.82	184.26	17,820
2023-05-24	198.87	198.87	192.62	194.51	185.87	32,905
2023-05-23	203.44	205.42	200.26	200.46	191.56	12,828
2023-05-22	200.66	203.44	198.67	203.44	194.41	20,689
2023-05-19	198.08	200.66	196.79	200.46	191.56	18,503
2023-05-18	198.48	199.47	196.69	197.58	188.81	11,603
2023-05-17	197.88	198.38	195.60	195.60	186.92	25,474
2023-05-16	198.67	202.05	196.29	200.06	191.19	21,906
2023-05-15	202.44	202.84	198.87	199.86	191.00	20,751
2023-05-12	206.41	207.41	200.46	200.86	191.94	20,128
2023-05-11	200.06	207.80	199.86	206.22	193.99	30,069
2023-05-10	198.87	200.46	197.78	199.07	187.27	11,682
2023-05-09	203.04	203.04	198.08	198.67	186.90	16,343
2023-05-08	205.42	205.42	202.64	204.23	192.13	11,489
2023-05-05	202.44	206.02	201.45	205.02	192.87	19,568
2023-05-04	203.24	204.03	198.08	201.45	189.51	26,288
2023-05-03	203.44	203.64	201.65	203.24	191.19	10,771
2023-05-02	206.41	206.41	202.25	203.04	191.00	18,301
2023-04-28	205.42	207.41	203.64	206.22	193.99	18,651
2023-04-27	201.06	205.02	200.86	204.83	192.69	9,572
2023-04-26	203.64	204.23	200.66	201.25	189.32	14,080
2023-04-25	202.64	205.62	202.25	205.42	193.25	16,615
2023-04-24	202.44	206.02	202.44	203.24	191.19	17,647
2023-04-21	203.04	203.83	199.47	203.04	191.00	28,572
2023-04-20	205.82	206.41	203.64	204.83	192.69	12,059
2023-04-19	205.82	206.02	202.05	205.62	193.43	17,625
2023-04-18	205.82	208.40	205.42	206.41	194.18	16,693
2023-04-17	209.39	209.99	203.04	204.83	192.69	22,082
2023-04-14	209.39	212.17	208.60	209.39	196.98	17,737
2023-04-13	208.60	210.78	205.42	208.99	196.61	17,575
2023-04-12	210.38	211.57	207.21	208.00	195.67	24,061

← NewerPage 15 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.