Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	275.48	279.45	274.89	279.06	274.52	18,369
2025-08-13	273.10	275.28	273.10	275.28	270.81	14,285
2025-08-12	273.30	274.69	273.10	273.10	268.66	9,829
2025-08-11	274.49	275.09	273.50	273.50	269.05	8,606
2025-08-08	271.51	274.09	271.51	274.09	269.64	9,872
2025-08-07	269.93	272.31	269.73	271.51	267.10	10,760
2025-08-06	269.53	271.51	268.54	269.73	265.34	20,402
2025-08-05	267.15	271.32	266.16	268.14	263.78	16,970
2025-08-04	264.57	267.74	264.17	265.76	261.44	16,566
2025-08-01	263.97	265.16	261.39	263.38	259.09	19,485
2025-07-31	267.35	269.33	266.35	267.54	263.19	22,815
2025-07-30	269.53	269.53	266.16	266.35	262.02	15,019
2025-07-29	267.74	271.32	267.74	269.93	265.54	14,224
2025-07-28	269.93	271.71	267.54	267.94	263.58	17,094
2025-07-25	268.74	268.74	265.36	267.94	263.58	14,179
2025-07-24	273.10	274.49	265.36	269.53	265.14	31,176
2025-07-23	273.90	274.69	263.97	273.70	269.24	32,830
2025-07-22	275.48	276.28	269.53	271.51	267.10	19,279
2025-07-21	274.89	276.87	273.90	276.08	271.59	16,359
2025-07-18	273.10	274.69	271.12	274.49	270.03	22,096
2025-07-17	272.90	273.50	269.53	272.31	267.88	22,191
2025-07-16	266.55	270.12	266.55	269.53	265.14	13,775
2025-07-15	267.35	270.92	266.16	267.35	263.00	24,450
2025-07-14	266.95	270.12	264.96	266.95	262.61	17,555
2025-07-11	269.53	271.71	268.54	270.92	266.51	17,750
2025-07-10	263.38	272.31	262.19	272.31	267.88	80,686
2025-07-09	261.79	264.57	260.99	262.19	257.92	22,605
2025-07-08	260.60	261.59	259.41	261.19	256.94	20,507
2025-07-07	258.02	260.99	257.03	260.80	256.55	26,112
2025-07-04	259.21	259.61	254.25	258.81	254.60	30,161
2025-07-03	263.38	263.97	258.81	261.79	257.53	27,543
2025-07-02	269.13	269.93	261.79	263.38	259.09	28,218
2025-07-01	275.88	278.06	266.35	268.54	264.17	46,398
2025-06-30	282.03	282.63	276.87	277.87	273.35	23,058
2025-06-27	274.29	281.44	274.09	281.04	276.47	51,978
2025-06-26	266.55	272.51	265.56	272.11	267.68	36,081
2025-06-25	263.57	265.16	261.79	263.97	259.68	20,894
2025-06-24	261.59	265.16	258.61	262.78	258.51	32,222
2025-06-23	254.64	259.80	254.45	258.02	253.82	25,478
2025-06-20	254.84	257.62	254.64	254.84	250.70	163,876
2025-06-19	254.05	255.24	247.70	253.85	249.72	30,851
2025-06-18	254.05	257.42	254.05	257.42	253.23	25,968
2025-06-17	252.86	257.22	251.47	256.83	252.65	29,067
2025-06-16	251.67	255.64	251.67	254.25	250.11	21,128
2025-06-13	257.62	258.02	249.48	251.67	247.57	26,695
2025-06-12	260.00	263.77	259.01	260.20	255.97	31,043
2025-06-11	261.39	262.78	258.81	260.40	256.16	24,327
2025-06-10	256.63	261.99	256.23	261.59	257.33	31,696
2025-06-09	257.62	257.62	255.83	256.23	252.06	11,145
2025-06-06	255.44	258.61	254.25	257.62	253.43	24,618
2025-06-05	252.86	257.42	252.46	255.04	250.89	30,020
2025-06-04	250.08	252.46	246.70	252.46	248.35	24,029
2025-06-03	249.09	253.06	246.31	250.67	246.60	36,038
2025-06-02	250.48	250.67	244.72	247.70	243.67	31,335
2025-05-30	249.48	252.86	248.29	252.86	248.74	238,696
2025-05-29	249.68	250.67	247.90	250.08	246.01	23,549
2025-05-28	249.09	249.88	245.71	247.30	243.28	27,795
2025-05-27	250.08	252.26	248.69	249.09	245.03	24,640
2025-05-26	250.28	253.06	247.70	248.69	244.64	14,888
2025-05-23	251.67	253.25	243.53	247.30	243.28	30,217

← NewerPage 6 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.