Sofina Société Anonyme historical data

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

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

← NewerPage 4 of 22 · 1,281 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.