Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	214.80	219.00	214.20	218.00	214.45	31,553
2026-04-29	217.40	218.40	215.80	215.80	212.29	17,007
2026-04-28	221.00	221.00	217.00	218.00	214.45	22,611
2026-04-27	220.20	222.00	219.80	220.00	216.42	24,861
2026-04-24	220.00	221.60	218.80	220.00	216.42	13,801
2026-04-23	222.00	222.40	220.80	221.20	217.60	15,789
2026-04-22	224.20	225.60	222.80	223.40	219.77	19,994
2026-04-21	226.60	229.80	225.80	226.00	222.32	14,568
2026-04-20	228.20	228.60	225.80	226.80	223.11	15,183
2026-04-17	228.00	232.00	227.40	230.40	226.65	52,445
2026-04-16	226.00	228.20	224.20	228.00	224.29	27,417
2026-04-15	226.00	227.50	225.00	226.40	222.72	16,945
2026-04-14	224.80	226.40	224.20	226.00	222.32	15,278
2026-04-13	221.80	224.20	219.80	223.80	220.16	19,163
2026-04-10	224.00	227.20	223.60	223.60	219.96	22,938
2026-04-09	223.00	224.00	221.60	224.00	220.36	25,750
2026-04-08	227.00	228.60	223.20	223.20	219.57	36,932
2026-04-07	214.20	219.60	213.80	217.80	214.26	30,636
2026-04-02	211.80	214.20	209.20	214.20	210.72	21,315
2026-04-01	214.80	216.40	212.40	214.80	211.31	28,588
2026-03-31	210.00	211.60	208.00	208.00	204.62	42,621
2026-03-30	207.60	210.20	203.60	208.80	205.40	46,341
2026-03-27	220.00	220.20	207.80	207.80	204.42	60,862
2026-03-26	220.80	221.00	218.00	218.60	215.04	27,903
2026-03-25	217.00	223.20	217.00	223.20	219.57	38,241
2026-03-24	216.40	217.60	214.00	214.40	210.91	18,183
2026-03-23	212.40	220.80	209.40	216.40	212.88	44,381
2026-03-20	224.80	225.00	217.60	217.60	214.06	93,298
2026-03-19	227.20	227.20	223.20	223.20	219.57	20,652
2026-03-18	227.40	232.00	227.40	228.40	224.68	21,754
2026-03-17	224.40	229.40	223.40	227.40	223.70	18,415
2026-03-16	227.40	228.60	223.00	224.80	221.14	25,854
2026-03-13	227.00	228.40	224.60	227.40	223.70	21,200
2026-03-12	225.40	230.40	223.20	228.80	225.08	31,129
2026-03-11	237.60	238.00	222.40	225.60	221.93	56,708
2026-03-10	240.20	243.00	237.60	237.60	233.74	26,806
2026-03-09	237.00	239.80	236.00	237.60	233.74	27,972
2026-03-06	242.60	244.40	239.40	241.00	237.08	15,583
2026-03-05	242.00	246.40	240.60	242.00	238.06	22,052
2026-03-04	239.60	242.80	238.80	242.80	238.85	17,576
2026-03-03	241.80	241.80	237.60	240.20	236.29	29,641
2026-03-02	245.00	247.00	241.20	244.60	240.62	31,984
2026-02-27	252.00	253.80	250.20	251.80	247.70	61,322
2026-02-26	249.40	251.00	247.60	250.80	246.72	16,617
2026-02-25	248.60	251.80	248.00	248.60	244.56	18,081
2026-02-24	243.80	248.00	242.80	248.00	243.97	16,602
2026-02-23	249.00	250.40	243.20	244.00	240.03	23,206
2026-02-20	247.40	250.40	246.80	250.00	245.93	14,861
2026-02-19	245.80	248.20	245.80	246.00	242.00	10,864
2026-02-18	242.80	246.00	241.40	246.00	242.00	18,983
2026-02-17	240.40	244.20	239.60	242.80	238.85	21,329
2026-02-16	249.60	250.60	239.80	241.40	237.47	19,338
2026-02-13	249.20	249.80	246.60	247.60	243.57	19,863
2026-02-12	250.40	253.00	248.00	249.40	245.34	20,142
2026-02-11	249.80	252.60	245.40	249.60	245.54	30,230
2026-02-10	245.00	249.60	244.00	249.60	245.54	18,027
2026-02-09	242.20	244.40	240.80	244.40	240.42	14,885
2026-02-06	240.00	241.60	238.00	241.40	237.47	15,499
2026-02-05	242.80	243.40	238.60	240.40	236.49	25,241
2026-02-04	237.00	242.80	236.80	242.80	238.85	23,993

← NewerPage 3 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.