Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	210.78	217.53	209.19	217.33	204.45	23,075
2022-07-27	207.21	208.99	204.83	207.60	195.30	20,600
2022-07-26	212.57	212.57	206.02	206.22	193.99	19,583
2022-07-25	211.38	211.38	206.22	208.99	196.61	15,710
2022-07-22	210.38	212.37	205.62	209.59	197.17	14,397
2022-07-21	205.02	210.98	204.23	209.79	197.35	16,359
2022-07-20	207.01	208.60	203.44	204.83	192.69	11,972
2022-07-19	203.83	204.83	199.47	204.03	191.94	18,723
2022-07-18	204.43	206.81	203.04	204.83	192.69	14,457
2022-07-15	199.67	202.25	196.99	201.45	189.51	22,770
2022-07-14	207.01	207.01	196.89	198.67	186.90	22,916
2022-07-13	208.40	209.59	204.43	206.61	194.37	25,779
2022-07-12	206.22	209.79	203.44	209.79	197.35	26,824
2022-07-11	208.99	213.76	204.63	206.81	194.55	33,700
2022-07-08	208.00	212.57	207.21	211.18	198.66	35,912
2022-07-07	202.25	208.60	201.65	207.41	195.11	42,604
2022-07-06	194.51	202.05	194.51	201.06	189.14	27,758
2022-07-05	194.41	198.18	189.54	192.12	180.74	30,688
2022-07-04	198.48	200.06	192.02	192.02	180.64	19,418
2022-07-01	192.82	199.27	191.43	196.49	184.84	26,736
2022-06-30	193.61	194.60	191.13	193.51	182.04	34,001
2022-06-29	194.51	197.38	190.54	195.99	184.38	46,714
2022-06-28	203.64	205.22	196.59	196.59	184.94	42,572
2022-06-27	200.86	204.23	198.28	202.64	190.63	48,673
2022-06-24	195.10	201.65	195.10	199.27	187.46	25,896
2022-06-23	191.43	194.70	188.35	193.41	181.95	32,408
2022-06-22	191.53	191.83	184.28	191.43	180.08	43,381
2022-06-21	200.06	200.06	189.74	192.02	180.64	44,459
2022-06-20	199.07	201.65	196.69	197.48	185.78	23,924
2022-06-17	194.01	200.86	193.91	196.89	185.22	108,605
2022-06-16	200.06	201.06	191.93	193.31	181.86	40,820
2022-06-15	199.67	202.25	195.89	201.06	189.14	44,295
2022-06-14	202.25	204.23	194.80	196.99	185.31	42,001
2022-06-13	202.44	203.64	198.18	199.67	187.83	54,614
2022-06-10	208.40	210.19	203.04	203.83	191.75	47,555
2022-06-09	215.35	216.54	208.99	208.99	196.61	48,226
2022-06-08	217.33	220.70	214.95	215.35	202.58	33,144
2022-06-07	219.31	222.09	212.96	215.74	202.95	49,633
2022-06-06	216.34	220.70	215.35	220.31	207.25	18,304
2022-06-03	218.92	221.10	214.35	214.35	201.65	26,945
2022-06-02	215.74	219.51	212.57	216.93	204.07	38,818
2022-06-01	219.31	222.69	213.76	215.54	202.77	49,889
2022-05-31	222.29	226.06	214.95	217.73	204.82	114,648
2022-05-30	222.89	228.44	221.70	223.28	210.05	31,683
2022-05-27	218.32	219.91	212.37	219.71	206.69	32,635
2022-05-26	224.87	224.87	215.94	218.32	205.38	35,109
2022-05-25	231.82	235.39	220.70	225.47	212.10	99,468
2022-05-24	249.09	249.09	232.61	232.61	218.82	58,396
2022-05-23	255.83	258.81	248.89	252.46	237.50	42,175
2022-05-20	251.07	270.72	250.48	256.63	241.42	65,290
2022-05-19	254.45	254.64	243.93	249.88	235.07	67,667
2022-05-18	280.45	282.43	246.11	255.04	239.92	155,484
2022-05-17	279.06	282.23	275.88	279.06	262.51	23,299
2022-05-16	279.85	281.83	274.29	276.87	260.46	22,496
2022-05-13	274.09	279.45	273.10	279.06	262.51	20,668
2022-05-12	271.12	277.07	266.55	274.69	255.49	28,861
2022-05-11	276.08	277.67	268.74	276.28	256.96	50,926
2022-05-10	269.13	280.05	269.13	272.90	253.83	43,419
2022-05-09	278.86	280.25	267.35	267.35	248.66	35,702
2022-05-06	288.78	288.78	277.47	281.04	261.39	49,510

← NewerPage 19 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.