Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	226.06	231.22	224.28	228.25	214.72	21,302
2023-01-12	225.27	227.65	223.09	225.27	211.92	15,233
2023-01-11	216.34	225.86	215.35	224.08	210.80	19,960
2023-01-10	217.33	217.33	213.36	215.54	202.77	17,020
2023-01-09	215.35	219.31	215.15	217.93	205.01	21,057
2023-01-06	213.16	214.35	209.39	213.76	201.09	11,655
2023-01-05	215.15	215.35	211.57	212.37	199.78	16,009
2023-01-04	215.54	215.74	211.77	214.95	202.21	17,211
2023-01-03	209.99	214.55	209.39	212.37	199.78	16,901
2023-01-02	206.41	210.78	206.22	209.99	197.54	9,562
2022-12-30	208.40	208.99	204.03	204.03	191.94	16,634
2022-12-29	201.85	208.80	200.66	208.40	196.05	14,109
2022-12-28	204.63	204.63	201.65	201.85	189.88	12,963
2022-12-27	204.43	205.82	202.05	204.23	192.13	9,905
2022-12-23	205.42	206.61	201.85	202.84	190.82	14,579
2022-12-22	208.60	210.58	203.04	204.43	192.31	18,242
2022-12-21	203.24	209.79	202.05	208.20	195.86	19,015
2022-12-20	203.83	204.03	200.66	201.65	189.70	24,925
2022-12-19	206.61	207.60	204.63	205.22	193.06	24,237
2022-12-16	212.17	212.37	205.22	205.22	193.06	74,642
2022-12-15	215.94	216.54	212.57	212.77	200.15	34,574
2022-12-14	222.29	222.29	217.73	219.31	206.32	20,126
2022-12-13	216.14	226.46	214.15	222.49	209.30	28,039
2022-12-12	216.93	217.93	213.36	214.95	202.21	23,208
2022-12-09	213.56	217.93	213.56	217.73	204.82	20,070
2022-12-08	214.35	215.54	209.99	212.96	200.34	18,259
2022-12-07	212.57	216.14	210.58	213.96	201.27	22,975
2022-12-06	215.15	217.13	212.17	213.56	200.90	29,068
2022-12-05	216.34	219.51	213.76	218.32	205.38	18,956
2022-12-02	210.58	214.95	208.20	214.95	202.21	23,817
2022-12-01	211.38	218.12	208.40	211.38	198.85	48,639
2022-11-30	209.39	210.58	204.03	204.03	191.94	321,826
2022-11-29	215.35	215.35	209.39	209.39	196.98	27,080
2022-11-28	220.70	221.70	214.95	214.95	202.21	24,237
2022-11-25	218.52	223.28	216.14	222.89	209.68	18,405
2022-11-24	215.35	223.88	213.36	219.12	206.13	21,400
2022-11-23	212.77	215.15	208.80	215.15	202.39	17,138
2022-11-22	211.77	213.36	208.20	212.37	199.78	15,163
2022-11-21	222.69	222.69	208.99	212.17	199.59	29,272
2022-11-18	220.31	226.46	218.92	224.08	210.80	20,237
2022-11-17	221.10	225.07	217.73	219.31	206.32	16,638
2022-11-16	225.86	225.86	217.53	219.51	206.50	24,478
2022-11-15	235.59	237.18	224.67	227.06	213.60	31,365
2022-11-14	231.02	235.39	224.67	234.40	220.51	33,554
2022-11-11	225.67	230.23	225.07	229.04	215.46	49,389
2022-11-10	211.77	223.68	205.82	223.28	210.05	25,661
2022-11-09	211.57	212.96	208.60	212.57	199.97	23,227
2022-11-08	204.03	211.77	200.86	211.77	199.22	19,008
2022-11-07	195.99	204.03	193.51	204.03	191.94	21,356
2022-11-04	193.31	197.38	191.93	197.09	185.40	20,746
2022-11-03	194.11	194.51	190.83	192.42	181.02	18,864
2022-11-02	199.07	199.86	195.60	196.19	184.56	21,628
2022-11-01	199.07	202.44	196.69	197.98	186.24	15,518
2022-10-31	198.87	198.87	195.60	195.99	184.38	24,828
2022-10-28	198.08	198.67	195.10	197.78	186.06	20,863
2022-10-27	198.48	201.65	196.69	200.46	188.58	32,097
2022-10-26	195.99	198.38	193.61	197.98	186.24	25,696
2022-10-25	188.65	195.50	188.55	195.10	183.54	20,747
2022-10-24	188.45	188.65	184.58	186.86	175.79	19,465
2022-10-21	186.86	187.16	181.90	184.68	173.73	13,671

← NewerPage 17 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.