Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	236.00	239.00	235.60	238.00	238.00	12,138
2026-07-23	234.60	239.00	233.40	234.60	234.60	16,348
2026-07-22	228.40	235.00	228.00	233.80	233.80	18,232
2026-07-21	228.60	229.20	226.60	229.20	229.20	11,280
2026-07-20	228.80	231.80	226.80	228.20	228.20	18,185
2026-07-17	224.60	231.00	224.40	228.60	228.60	47,179
2026-07-16	227.00	227.80	225.00	226.40	226.40	13,222
2026-07-15	226.00	228.40	223.60	226.00	226.00	12,132
2026-07-14	226.40	226.80	222.20	226.80	226.80	12,670
2026-07-13	225.40	228.20	225.20	227.60	227.60	17,099
2026-07-10	226.60	228.80	225.60	226.40	226.40	12,994
2026-07-09	225.60	228.40	223.60	226.00	226.00	28,505
2026-07-08	227.00	227.20	223.40	224.40	224.40	17,146
2026-07-07	231.00	231.40	227.60	228.20	228.20	16,425
2026-07-06	230.60	231.40	229.20	230.40	230.40	15,301
2026-07-03	229.20	231.00	227.20	230.60	230.60	9,500
2026-07-02	228.00	230.20	225.40	229.20	229.20	17,885
2026-07-01	222.80	228.20	222.20	228.20	228.20	20,721
2026-06-30	221.60	223.40	221.20	222.60	222.60	23,916
2026-06-29	220.40	222.60	219.60	221.80	221.80	15,745
2026-06-26	218.80	220.60	214.80	220.20	220.20	19,076
2026-06-25	221.00	221.40	219.20	219.20	219.20	26,169
2026-06-24	220.00	221.00	217.80	221.00	221.00	27,530
2026-06-23	224.00	224.20	220.20	220.20	220.20	29,344
2026-06-22	222.60	226.40	222.40	226.40	226.40	24,621
2026-06-19	221.40	223.00	220.80	220.80	220.80	59,284
2026-06-18	223.60	224.00	217.60	221.40	221.40	19,863
2026-06-17	219.60	223.40	218.40	223.20	223.20	25,764
2026-06-16	219.40	220.00	217.60	219.60	219.60	27,252
2026-06-15	221.80	223.00	218.00	218.00	218.00	21,254
2026-06-12	215.80	218.80	214.40	216.80	216.80	21,701
2026-06-11	214.40	215.40	212.00	212.00	212.00	15,626
2026-06-10	213.00	216.40	213.00	214.60	214.60	16,540
2026-06-09	214.60	216.40	213.00	213.00	213.00	25,470
2026-06-08	213.00	214.80	212.20	214.40	214.40	21,566
2026-06-05	217.40	218.60	214.00	215.20	215.20	17,015
2026-06-04	215.80	219.80	215.40	217.40	217.40	21,399
2026-06-03	221.40	221.60	214.20	215.80	215.80	32,488
2026-06-02	223.40	227.00	221.00	222.40	222.40	19,032
2026-06-01	222.00	224.60	221.00	223.60	223.60	21,536
2026-05-29	223.00	225.20	222.80	223.00	223.00	133,550
2026-05-28	219.80	222.60	218.00	221.60	221.60	14,844
2026-05-27	222.00	224.60	219.60	219.60	219.60	21,371
2026-05-26	227.00	227.60	225.00	225.00	225.00	20,479
2026-05-25	225.00	229.60	225.00	229.60	229.60	19,870
2026-05-22	223.60	225.00	222.20	223.80	220.16	16,636
2026-05-21	222.60	225.60	221.80	222.60	218.98	20,534
2026-05-20	217.60	224.60	217.60	222.40	218.78	25,014
2026-05-19	216.00	219.60	216.00	218.20	214.65	16,191
2026-05-18	215.00	216.80	212.00	216.60	213.08	18,560
2026-05-15	217.40	219.00	217.00	217.60	214.06	11,841
2026-05-14	214.00	218.40	214.00	218.40	214.85	18,987
2026-05-13	212.80	213.20	210.40	212.20	208.75	22,715
2026-05-12	212.80	217.20	211.80	213.40	209.93	21,077
2026-05-11	218.40	219.60	214.80	215.40	211.90	23,529
2026-05-08	219.00	220.40	217.00	218.40	214.85	18,187
2026-05-07	223.40	224.40	220.40	220.80	217.21	28,613
2026-05-06	222.40	226.20	221.60	224.40	220.75	22,917
2026-05-05	220.40	223.00	217.60	220.40	216.81	19,996
2026-05-04	219.60	222.20	219.20	220.40	216.81	21,056

← NewerPage 2 of 5 · 254 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.