Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	342.37	343.36	339.00	340.38	316.59	17,629
2022-02-07	345.35	346.34	341.38	341.97	318.07	20,870
2022-02-04	350.51	352.29	341.77	342.57	318.62	18,027
2022-02-03	354.28	354.28	349.12	349.12	324.71	11,222
2022-02-02	356.26	361.82	354.87	355.27	330.43	18,173
2022-02-01	353.09	360.03	351.90	352.69	328.03	20,439
2022-01-31	351.10	352.89	347.53	349.71	325.27	28,273
2022-01-28	347.93	348.32	339.59	343.76	319.73	18,632
2022-01-27	343.36	348.92	341.97	347.13	322.87	24,552
2022-01-26	347.33	353.29	344.75	348.52	324.16	17,537
2022-01-25	341.38	349.32	339.00	345.74	321.57	34,419
2022-01-24	358.84	360.03	338.80	342.17	318.25	62,133
2022-01-21	362.22	367.97	359.24	362.42	337.08	26,341
2022-01-20	372.54	372.54	364.20	367.97	342.25	17,047
2022-01-19	369.16	376.31	366.78	373.53	347.42	23,876
2022-01-18	383.26	383.26	370.55	371.94	345.94	21,215
2022-01-17	383.45	386.23	379.29	384.64	357.75	11,564
2022-01-14	383.45	386.63	381.47	383.06	356.28	18,742
2022-01-13	391.99	392.19	380.28	389.01	361.82	39,370
2022-01-12	399.93	401.91	392.98	395.96	368.28	23,814
2022-01-11	399.93	403.50	397.55	401.71	373.63	23,814
2022-01-10	415.21	415.41	396.16	397.74	369.94	26,584
2022-01-07	417.00	417.59	412.03	414.61	385.63	17,766
2022-01-06	418.78	420.37	414.02	416.00	386.92	16,567
2022-01-05	427.32	427.91	421.16	422.95	393.38	13,211
2022-01-04	427.12	429.70	424.54	427.71	397.81	11,782
2022-01-03	430.10	430.10	422.95	425.53	395.78	9,449
2021-12-31	425.13	429.70	423.94	428.71	398.74	6,617
2021-12-30	427.91	429.50	423.74	425.73	395.97	6,681
2021-12-29	427.71	431.29	426.92	428.31	398.37	11,588
2021-12-28	422.75	428.51	421.36	428.51	398.55	15,303
2021-12-27	419.38	423.94	419.38	422.75	393.20	7,954
2021-12-24	421.96	425.13	419.38	420.77	391.35	5,147
2021-12-23	421.56	426.32	419.18	426.32	396.52	11,518
2021-12-22	420.57	422.16	414.42	420.97	391.54	11,589
2021-12-21	430.10	431.29	417.99	419.38	390.06	14,873
2021-12-20	420.97	428.31	419.38	427.12	397.26	14,576
2021-12-17	428.90	428.90	420.77	426.52	396.71	41,119
2021-12-16	430.69	432.68	424.54	431.29	401.14	22,075
2021-12-15	416.80	426.92	414.61	426.92	397.07	42,002
2021-12-14	427.12	427.71	417.00	417.39	388.21	22,940
2021-12-13	430.29	433.47	425.93	426.32	396.52	19,483
2021-12-10	423.74	429.10	421.36	428.71	398.74	17,513
2021-12-09	418.98	429.90	418.98	427.71	397.81	24,891
2021-12-08	420.37	431.09	417.00	417.00	387.84	29,211
2021-12-07	407.67	421.16	407.67	421.16	391.72	36,703
2021-12-06	402.51	404.49	399.33	404.49	376.21	16,221
2021-12-03	401.91	409.85	398.14	400.13	372.15	26,952
2021-12-02	398.54	400.92	394.97	399.53	371.60	22,331
2021-12-01	406.87	407.07	394.77	401.12	373.08	27,811
2021-11-30	401.12	408.06	399.93	405.68	377.32	250,412
2021-11-29	399.33	405.48	399.33	403.70	375.48	40,279
2021-11-26	392.98	397.15	386.43	395.16	367.54	34,562
2021-11-25	387.42	398.93	387.42	397.35	369.57	23,366
2021-11-24	384.45	386.23	381.67	384.84	357.94	22,161
2021-11-23	392.58	392.58	379.29	382.46	355.72	25,186
2021-11-22	397.94	400.32	391.59	393.58	366.06	21,939
2021-11-19	394.17	402.71	392.39	397.94	370.12	36,996
2021-11-18	402.11	402.90	390.40	391.19	363.85	20,662
2021-11-17	400.92	405.29	399.33	401.91	373.82	25,062

← NewerPage 21 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.