Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	185.67	191.33	183.29	189.15	177.94	20,594
2022-10-19	192.02	192.02	184.38	186.07	175.04	14,547
2022-10-18	186.77	192.52	185.57	190.64	179.34	34,259
2022-10-17	179.42	183.89	177.64	182.30	171.49	19,218
2022-10-14	180.02	184.18	176.84	179.52	168.88	21,356
2022-10-13	172.97	176.25	168.60	175.55	165.15	29,743
2022-10-12	178.63	178.63	171.58	172.57	162.34	39,650
2022-10-11	180.22	181.51	174.46	178.73	168.13	16,140
2022-10-10	178.73	183.59	177.14	180.91	170.19	17,308
2022-10-07	188.85	189.05	180.12	180.22	169.53	20,297
2022-10-06	191.83	191.93	188.25	189.94	178.68	15,694
2022-10-05	190.34	191.93	187.06	188.55	177.37	17,475
2022-10-04	182.70	191.33	182.30	191.03	179.71	25,071
2022-10-03	173.67	178.63	169.70	178.23	167.67	27,570
2022-09-30	175.65	178.63	174.26	176.15	165.71	35,321
2022-09-29	179.02	179.02	173.27	175.35	164.96	18,301
2022-09-28	177.24	180.12	172.28	179.62	168.97	29,867
2022-09-27	175.65	180.91	175.55	178.43	167.85	21,743
2022-09-26	175.55	178.83	174.26	175.55	165.15	19,091
2022-09-23	174.66	177.93	169.80	176.15	165.71	26,846
2022-09-22	177.54	177.83	174.36	174.66	164.31	41,899
2022-09-21	180.02	182.60	178.63	180.41	169.72	22,447
2022-09-20	182.60	184.09	178.23	180.81	170.09	24,065
2022-09-19	180.31	184.58	176.84	182.89	172.05	24,154
2022-09-16	181.11	183.59	178.73	180.81	170.09	61,327
2022-09-15	186.57	187.16	181.41	182.60	171.77	33,579
2022-09-14	188.85	191.03	185.97	186.07	175.04	54,310
2022-09-13	202.64	203.83	188.95	188.95	177.75	46,506
2022-09-12	202.64	204.43	200.46	202.05	190.07	20,261
2022-09-09	195.10	202.64	195.10	200.66	188.76	17,583
2022-09-08	198.48	199.67	191.93	194.41	182.88	19,646
2022-09-07	190.54	197.09	190.04	196.19	184.56	20,185
2022-09-06	194.51	198.87	190.64	191.83	180.46	19,261
2022-09-05	193.31	196.39	192.52	194.41	182.88	16,394
2022-09-02	195.50	199.86	193.02	198.38	186.62	22,251
2022-09-01	197.18	197.18	190.73	193.02	181.58	28,609
2022-08-31	208.60	209.99	198.67	198.67	186.90	51,071
2022-08-30	203.64	208.20	203.24	206.02	193.81	17,621
2022-08-29	198.48	205.02	197.88	203.64	191.56	23,240
2022-08-26	208.40	208.40	198.48	198.67	186.90	41,062
2022-08-25	211.77	211.77	204.43	208.20	195.86	17,333
2022-08-24	206.81	210.19	203.64	209.79	197.35	13,359
2022-08-23	208.00	209.99	205.22	207.60	195.30	18,608
2022-08-22	208.40	209.79	201.85	206.22	193.99	24,093
2022-08-19	217.53	217.73	208.80	208.80	196.42	17,743
2022-08-18	220.90	221.30	216.93	219.71	206.69	13,833
2022-08-17	226.26	229.44	219.12	221.30	208.18	20,114
2022-08-16	227.85	227.85	222.89	223.68	210.42	22,076
2022-08-15	230.23	232.22	226.06	226.66	213.22	12,671
2022-08-12	229.44	230.83	227.25	229.04	215.46	18,540
2022-08-11	225.86	229.04	220.31	228.44	214.90	22,135
2022-08-10	216.93	224.28	212.96	223.88	210.61	20,892
2022-08-09	221.90	222.09	215.35	217.93	205.01	27,617
2022-08-08	217.93	222.29	215.94	221.30	208.18	17,244
2022-08-05	225.27	225.47	213.36	214.15	201.46	21,644
2022-08-04	224.87	226.06	221.90	223.88	210.61	17,029
2022-08-03	215.74	224.28	215.74	223.68	210.42	23,445
2022-08-02	221.30	221.30	214.15	215.94	203.14	22,351
2022-08-01	229.24	229.44	221.30	222.09	208.93	25,896
2022-07-29	219.31	228.44	219.31	226.66	213.22	37,469

← NewerPage 18 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.