Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	209.39	210.38	206.81	209.79	197.35	21,763
2023-04-06	205.42	208.20	205.02	208.20	195.86	20,839
2023-04-05	205.82	206.41	203.83	205.22	193.06	22,586
2023-04-04	212.37	213.56	204.43	205.42	193.25	27,198
2023-04-03	208.20	214.55	204.03	211.77	199.22	49,495
2023-03-31	195.50	205.62	195.50	204.83	192.69	47,957
2023-03-30	196.69	200.46	196.59	198.87	187.08	13,199
2023-03-29	191.83	196.49	191.83	195.10	183.54	14,701
2023-03-28	195.50	196.79	190.83	191.33	179.99	13,074
2023-03-27	194.41	195.70	192.32	193.12	181.67	14,026
2023-03-24	193.51	193.51	187.06	189.15	177.94	35,621
2023-03-23	198.48	198.87	194.41	194.51	182.98	16,838
2023-03-22	199.86	201.65	198.67	199.27	187.46	18,799
2023-03-21	197.88	200.46	196.59	199.27	187.46	27,759
2023-03-20	190.24	195.99	186.37	194.51	182.98	24,264
2023-03-17	195.30	199.07	189.05	191.23	179.90	65,039
2023-03-16	198.48	200.66	192.32	195.10	183.54	39,156
2023-03-15	204.43	205.42	194.21	194.21	182.70	65,963
2023-03-14	200.86	205.02	199.67	203.83	191.75	35,882
2023-03-13	208.40	210.38	198.48	200.06	188.20	55,863
2023-03-10	215.54	217.93	206.81	208.00	195.67	76,519
2023-03-09	228.25	228.25	223.68	225.07	211.73	14,597
2023-03-08	228.25	229.44	226.26	228.64	215.09	18,425
2023-03-07	235.19	236.98	228.84	230.43	216.77	17,013
2023-03-06	234.20	236.19	232.22	235.39	221.44	20,768
2023-03-03	231.42	233.80	230.63	233.21	219.38	15,402
2023-03-02	229.24	231.82	226.86	230.43	216.77	18,738
2023-03-01	234.99	235.39	229.83	230.63	216.96	17,652
2023-02-28	231.22	235.99	229.04	234.60	220.69	30,633
2023-02-27	228.05	234.20	227.85	232.41	218.64	13,309
2023-02-24	234.99	235.79	226.46	226.66	213.22	16,180
2023-02-23	230.43	234.40	230.23	233.61	219.76	15,283
2023-02-22	225.27	230.23	222.29	230.23	216.58	16,232
2023-02-21	231.62	231.62	225.47	226.86	213.41	12,720
2023-02-20	233.41	234.00	230.83	232.02	218.26	7,600
2023-02-17	231.82	233.41	229.04	232.61	218.82	10,984
2023-02-16	234.99	235.39	230.03	234.60	220.69	20,580
2023-02-15	231.42	234.40	230.03	233.41	219.57	13,130
2023-02-14	236.19	236.19	228.84	231.02	217.33	24,604
2023-02-13	234.00	235.39	231.82	234.20	220.32	16,190
2023-02-10	236.38	236.38	227.65	232.81	219.01	25,566
2023-02-09	234.99	239.76	233.41	238.96	224.80	27,750
2023-02-08	231.82	237.77	231.82	233.41	219.57	23,888
2023-02-07	232.41	232.41	226.26	229.24	215.65	18,207
2023-02-06	231.82	232.61	228.64	232.41	218.64	20,966
2023-02-03	231.22	233.80	228.05	233.80	219.94	27,717
2023-02-02	224.28	232.81	223.88	232.81	219.01	38,519
2023-02-01	216.73	223.28	216.34	219.91	206.88	21,775
2023-01-31	218.12	218.12	211.77	215.94	203.14	25,207
2023-01-30	228.44	228.44	217.73	219.71	206.69	26,041
2023-01-27	221.30	224.28	219.31	224.08	210.80	25,139
2023-01-26	218.32	220.11	217.33	219.71	206.69	13,997
2023-01-25	220.70	220.70	214.15	216.34	203.51	17,196
2023-01-24	224.48	225.86	219.51	221.10	208.00	25,304
2023-01-23	210.38	220.70	210.19	220.51	207.44	20,993
2023-01-20	209.39	214.55	207.60	208.99	196.61	33,489
2023-01-19	212.17	217.13	207.01	207.60	195.30	43,324
2023-01-18	234.00	234.20	214.55	215.15	202.39	48,513
2023-01-17	235.19	238.37	233.01	234.20	220.32	25,688
2023-01-16	230.23	234.99	228.25	234.99	221.07	18,691

← NewerPage 16 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.