Sofina Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 245.60 | 245.60 | 237.40 | 237.40 | 233.54 | 37,340 |
| 2026-02-02 | 244.80 | 246.60 | 242.80 | 244.00 | 240.03 | 27,769 |
| 2026-01-30 | 246.00 | 247.40 | 244.00 | 246.00 | 242.00 | 19,530 |
| 2026-01-29 | 246.00 | 247.40 | 244.80 | 245.00 | 241.01 | 18,656 |
| 2026-01-28 | 245.40 | 245.80 | 243.60 | 245.80 | 241.80 | 19,417 |
| 2026-01-27 | 244.00 | 246.00 | 241.40 | 246.00 | 242.00 | 41,881 |
| 2026-01-26 | 244.20 | 244.40 | 242.00 | 243.40 | 239.44 | 22,891 |
| 2026-01-23 | 244.60 | 245.00 | 241.60 | 243.40 | 239.44 | 20,665 |
| 2026-01-22 | 247.40 | 250.20 | 245.00 | 245.60 | 241.60 | 23,238 |
| 2026-01-21 | 249.20 | 249.40 | 241.60 | 243.40 | 239.44 | 38,732 |
| 2026-01-20 | 252.00 | 252.60 | 249.20 | 249.40 | 245.34 | 23,639 |
| 2026-01-19 | 262.00 | 262.00 | 251.60 | 253.20 | 249.08 | 25,885 |
| 2026-01-16 | 264.40 | 265.60 | 263.20 | 264.20 | 259.90 | 15,370 |
| 2026-01-15 | 262.00 | 265.20 | 262.00 | 264.00 | 259.71 | 17,826 |
| 2026-01-14 | 260.00 | 263.80 | 259.60 | 260.80 | 256.56 | 18,713 |
| 2026-01-13 | 259.00 | 260.40 | 256.20 | 257.60 | 253.41 | 14,634 |
| 2026-01-12 | 260.80 | 261.20 | 257.60 | 259.20 | 254.98 | 18,309 |
| 2026-01-09 | 257.20 | 259.20 | 255.80 | 259.20 | 254.98 | 14,881 |
| 2026-01-08 | 255.80 | 256.20 | 252.40 | 256.20 | 252.03 | 23,569 |
| 2026-01-07 | 257.80 | 257.80 | 254.20 | 255.80 | 251.64 | 15,684 |
| 2026-01-06 | 255.00 | 257.40 | 253.40 | 255.00 | 250.85 | 17,688 |
| 2026-01-05 | 250.20 | 254.20 | 246.20 | 254.20 | 250.07 | 32,816 |
| 2026-01-02 | 247.20 | 249.60 | 245.40 | 247.20 | 243.18 | 20,646 |
| 2025-12-31 | 245.60 | 247.00 | 244.40 | 247.00 | 242.98 | 10,427 |
| 2025-12-30 | 244.80 | 246.40 | 244.80 | 246.00 | 242.00 | 13,112 |
| 2025-12-29 | 244.40 | 246.00 | 243.40 | 244.80 | 240.82 | 23,383 |
| 2025-12-24 | 245.00 | 245.80 | 244.40 | 245.20 | 241.21 | 8,451 |
| 2025-12-23 | 243.60 | 245.80 | 242.80 | 245.00 | 241.01 | 19,080 |
| 2025-12-22 | 243.00 | 244.40 | 241.80 | 244.00 | 240.03 | 20,533 |
| 2025-12-19 | 243.00 | 244.20 | 241.60 | 242.00 | 238.06 | 44,622 |
| 2025-12-18 | 241.00 | 244.20 | 241.00 | 243.40 | 239.44 | 21,392 |
| 2025-12-17 | 242.20 | 242.60 | 239.40 | 241.00 | 237.08 | 26,625 |
| 2025-12-16 | 241.00 | 243.80 | 240.60 | 242.20 | 238.26 | 19,957 |
| 2025-12-15 | 239.40 | 243.20 | 239.40 | 241.00 | 237.08 | 20,654 |
| 2025-12-12 | 237.80 | 241.20 | 237.80 | 238.20 | 234.33 | 17,044 |
| 2025-12-11 | 238.60 | 239.00 | 236.60 | 237.20 | 233.34 | 11,924 |
| 2025-12-10 | 243.20 | 243.20 | 235.40 | 238.80 | 234.92 | 39,477 |
| 2025-12-09 | 243.00 | 245.00 | 242.20 | 243.20 | 239.24 | 21,557 |
| 2025-12-08 | 242.00 | 242.00 | 240.40 | 241.60 | 237.67 | 22,515 |
| 2025-12-05 | 237.60 | 243.00 | 237.60 | 242.60 | 238.65 | 22,978 |
| 2025-12-04 | 236.00 | 238.20 | 235.80 | 237.20 | 233.34 | 18,843 |
| 2025-12-03 | 237.40 | 237.80 | 235.00 | 236.00 | 232.16 | 22,055 |
| 2025-12-02 | 241.40 | 241.40 | 237.40 | 237.60 | 233.74 | 21,743 |
| 2025-12-01 | 243.60 | 243.80 | 240.40 | 241.00 | 237.08 | 11,585 |
| 2025-11-28 | 244.60 | 245.20 | 243.20 | 243.20 | 239.24 | 19,429 |
| 2025-11-27 | 242.80 | 245.00 | 242.20 | 244.40 | 240.42 | 10,607 |
| 2025-11-26 | 245.00 | 245.20 | 240.60 | 242.80 | 238.85 | 21,894 |
| 2025-11-25 | 241.80 | 243.60 | 240.20 | 243.00 | 239.05 | 17,947 |
| 2025-11-24 | 240.60 | 242.00 | 239.80 | 241.80 | 237.87 | 51,743 |
| 2025-11-21 | 235.40 | 239.40 | 234.40 | 239.40 | 235.51 | 22,514 |
| 2025-11-20 | 241.40 | 242.60 | 238.80 | 239.00 | 235.11 | 23,343 |
| 2025-11-19 | 236.40 | 240.00 | 235.60 | 237.40 | 233.54 | 22,598 |
| 2025-11-18 | 236.60 | 238.00 | 235.20 | 236.40 | 232.55 | 21,571 |
| 2025-11-17 | 241.60 | 243.40 | 239.20 | 239.40 | 235.51 | 17,367 |
| 2025-11-14 | 240.00 | 241.40 | 238.20 | 241.00 | 237.08 | 20,313 |
| 2025-11-13 | 244.80 | 245.80 | 242.00 | 242.40 | 238.46 | 12,715 |
| 2025-11-12 | 245.60 | 246.20 | 243.00 | 244.60 | 240.62 | 15,549 |
| 2025-11-11 | 241.80 | 245.00 | 241.40 | 244.80 | 240.82 | 16,512 |
| 2025-11-10 | 239.80 | 242.00 | 239.40 | 241.80 | 237.87 | 18,066 |
| 2025-11-07 | 239.80 | 240.00 | 236.20 | 237.60 | 233.74 | 21,169 |
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.