Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	242.00	243.60	238.60	239.20	235.31	23,725
2025-11-05	240.40	242.00	239.00	241.40	237.47	20,548
2025-11-04	240.60	242.00	238.60	242.00	238.06	29,852
2025-11-03	238.20	244.20	237.60	241.80	237.87	26,911
2025-10-31	240.40	241.60	237.40	238.40	234.52	28,263
2025-10-30	241.20	242.00	239.00	240.40	236.49	29,158
2025-10-29	242.40	243.80	241.20	241.20	237.28	23,506
2025-10-28	243.40	243.80	241.20	242.20	238.26	20,377
2025-10-27	246.40	247.20	242.60	243.60	239.64	25,410
2025-10-24	246.40	246.40	243.60	245.60	241.60	22,622
2025-10-23	242.80	245.40	242.00	244.40	240.42	28,756
2025-10-22	244.60	245.60	243.20	243.20	239.24	29,627
2025-10-21	244.00	244.80	243.00	244.60	240.62	23,083
2025-10-20	242.00	243.60	239.40	243.60	239.64	29,209
2025-10-17	239.40	239.80	235.20	239.40	235.51	35,092
2025-10-16	242.80	243.60	240.60	242.40	238.46	28,585
2025-10-15	241.20	243.20	240.20	243.20	239.24	25,036
2025-10-14	241.80	242.00	238.60	239.20	235.31	40,989
2025-10-13	242.60	246.80	241.20	242.80	238.85	34,299
2025-10-10	245.00	245.80	242.40	242.40	238.46	60,190
2025-10-09	245.60	246.00	244.20	245.40	241.41	43,357
2025-10-08	246.60	247.60	244.40	245.80	241.80	39,472
2025-10-07	251.80	251.80	246.80	246.80	242.79	41,547
2025-10-06	250.00	252.80	248.00	251.60	247.51	48,892
2025-10-03	248.00	250.00	246.40	250.00	245.93	66,645
2025-10-02	247.00	258.20	247.00	258.20	254.00	36,041
2025-10-01	250.00	252.20	246.60	247.00	242.98	57,953
2025-09-30	256.20	256.20	250.20	251.00	246.92	51,443
2025-09-29	255.20	259.00	253.60	257.00	252.82	55,222
2025-09-26	254.40	255.00	251.80	254.40	250.26	24,935
2025-09-25	254.80	260.40	253.20	253.60	249.47	40,560
2025-09-24	250.48	251.86	244.72	249.88	245.82	50,448
2025-09-23	254.25	255.64	253.85	253.85	249.72	13,591
2025-09-22	254.05	254.84	251.67	253.65	249.53	14,772
2025-09-19	254.84	256.43	252.26	253.85	249.72	63,607
2025-09-18	252.86	254.64	252.86	254.25	250.11	19,997
2025-09-17	247.90	253.45	247.70	251.67	247.57	21,345
2025-09-16	250.67	251.86	246.31	247.70	243.67	24,670
2025-09-15	253.25	254.45	249.88	250.28	246.21	17,990
2025-09-12	256.63	256.63	250.87	250.87	246.79	19,992
2025-09-11	254.05	256.43	253.06	256.03	251.87	17,603
2025-09-10	254.05	255.24	252.66	252.86	248.74	21,703
2025-09-09	246.51	252.46	245.51	250.28	246.21	35,768
2025-09-08	250.87	251.47	240.75	240.75	236.83	27,125
2025-09-05	253.06	254.45	245.91	250.67	246.60	25,112
2025-09-04	251.86	257.22	251.86	255.64	251.48	16,813
2025-09-03	251.67	253.85	251.07	251.86	247.77	16,790
2025-09-02	255.44	255.64	250.28	251.07	246.99	16,120
2025-09-01	256.63	257.42	254.84	255.83	251.67	10,752
2025-08-29	259.41	260.80	256.23	256.63	252.45	16,352
2025-08-28	260.99	261.59	257.22	259.41	255.19	15,514
2025-08-27	259.61	260.99	258.61	260.00	255.77	11,337
2025-08-26	262.78	262.98	258.41	260.00	255.77	44,485
2025-08-25	263.97	264.17	261.79	262.98	258.70	10,607
2025-08-22	262.38	264.37	258.61	264.37	260.07	20,559
2025-08-21	264.96	265.56	259.01	262.19	257.92	20,634
2025-08-20	263.97	268.93	263.57	265.76	261.44	17,716
2025-08-19	280.84	283.03	262.78	265.56	261.24	48,681
2025-08-18	277.87	280.84	277.87	280.84	276.27	14,819
2025-08-15	279.85	280.25	275.28	277.07	272.56	14,353

← NewerPage 5 of 22 · 1,283 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.