Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	294.14	303.47	288.98	289.18	268.96	33,778
2022-05-04	291.16	292.75	288.19	288.38	268.22	21,217
2022-05-03	286.60	291.96	281.44	288.58	268.41	31,013
2022-05-02	290.57	291.96	267.35	285.21	265.27	34,734
2022-04-29	292.35	297.51	290.96	291.76	271.36	30,600
2022-04-28	292.55	292.55	287.39	288.98	268.78	27,754
2022-04-27	285.01	290.57	279.65	287.39	267.30	23,224
2022-04-26	302.08	302.08	286.40	286.40	266.38	32,090
2022-04-25	307.64	307.64	296.12	298.70	277.82	45,158
2022-04-22	316.57	318.75	310.61	310.81	289.08	25,247
2022-04-21	317.16	321.13	314.78	317.76	295.54	31,501
2022-04-20	313.99	317.16	311.41	316.17	294.07	26,561
2022-04-19	320.93	320.93	311.80	312.00	290.19	27,363
2022-04-14	319.74	320.54	316.17	319.15	296.84	26,114
2022-04-13	315.58	320.14	312.60	318.95	296.65	17,030
2022-04-12	314.98	321.93	311.80	315.58	293.51	30,028
2022-04-11	323.32	324.31	314.98	315.97	293.88	32,626
2022-04-08	327.48	328.48	321.93	323.71	301.08	18,653
2022-04-07	325.10	328.48	322.12	323.12	300.53	25,655
2022-04-06	330.26	333.24	324.31	324.71	302.01	23,351
2022-04-05	331.25	337.01	328.67	330.46	307.36	29,913
2022-04-04	331.06	331.25	325.90	329.87	306.81	23,479
2022-04-01	328.67	334.43	326.49	329.47	306.44	29,699
2022-03-31	334.23	334.83	327.68	327.68	304.77	31,937
2022-03-30	333.44	335.22	328.87	333.44	310.13	21,839
2022-03-29	327.48	336.42	327.48	332.64	309.39	32,639
2022-03-28	326.49	328.48	318.95	322.52	299.98	37,729
2022-03-25	332.05	333.44	322.12	324.71	302.01	44,320
2022-03-24	362.22	363.61	325.90	325.90	303.11	49,268
2022-03-23	360.43	365.19	354.67	355.47	330.62	20,829
2022-03-22	362.61	366.98	361.82	362.81	337.45	21,163
2022-03-21	362.22	365.59	358.45	362.61	337.26	14,668
2022-03-18	363.41	363.41	355.07	363.41	338.00	47,452
2022-03-17	361.22	366.98	358.25	362.61	337.26	26,132
2022-03-16	360.23	361.03	354.28	358.64	333.57	60,326
2022-03-15	354.28	356.26	347.33	353.68	328.96	15,678
2022-03-14	352.69	356.86	350.31	354.87	330.06	14,884
2022-03-11	340.98	355.47	340.58	347.33	323.05	21,751
2022-03-10	342.77	346.14	338.40	339.39	315.67	18,539
2022-03-09	325.30	341.38	325.30	340.19	316.40	27,826
2022-03-08	323.71	337.41	317.16	317.16	294.99	26,596
2022-03-07	322.52	332.45	311.61	326.89	304.04	48,202
2022-03-04	332.45	336.81	328.28	328.28	305.33	21,875
2022-03-03	339.19	341.38	335.03	335.03	311.60	18,362
2022-03-02	332.84	340.78	331.45	336.81	313.27	19,030
2022-03-01	345.94	347.53	335.22	335.42	311.97	15,641
2022-02-28	336.42	346.93	335.82	344.55	320.47	36,321
2022-02-25	335.22	344.55	332.64	342.57	318.62	19,476
2022-02-24	321.33	332.45	319.54	329.87	306.81	28,819
2022-02-23	334.83	340.58	331.85	332.45	309.21	14,265
2022-02-22	324.90	338.20	320.54	333.64	310.31	27,864
2022-02-21	339.99	340.58	328.08	329.87	306.81	16,532
2022-02-18	342.37	343.96	338.20	339.19	315.48	10,461
2022-02-17	347.73	348.92	341.58	341.58	317.70	9,006
2022-02-16	345.94	349.91	344.16	347.53	323.23	17,002
2022-02-15	337.41	347.33	335.03	344.75	320.65	17,774
2022-02-14	338.40	339.79	331.85	337.41	313.82	25,800
2022-02-11	344.95	346.14	341.97	342.96	318.99	8,963
2022-02-10	348.92	351.30	341.97	345.35	321.20	15,074
2022-02-09	343.76	351.30	343.76	348.32	323.97	16,699

← NewerPage 20 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.