Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	252.86	254.25	250.28	251.47	247.38	23,134
2025-05-21	247.70	255.04	247.70	254.25	250.11	40,095
2025-05-20	245.32	248.89	243.33	247.30	243.28	34,955
2025-05-19	255.04	255.04	240.35	247.70	240.25	51,432
2025-05-16	251.47	256.63	251.27	256.63	248.91	48,458
2025-05-15	248.89	251.27	248.89	250.48	242.95	28,665
2025-05-14	251.86	251.86	248.69	250.87	243.33	17,093
2025-05-13	249.88	252.06	249.28	250.87	243.33	12,914
2025-05-12	248.09	251.07	248.09	250.08	242.56	21,674
2025-05-09	247.10	247.90	244.32	246.31	238.90	20,561
2025-05-08	249.48	251.67	246.90	246.90	239.48	28,514
2025-05-07	244.52	249.28	243.73	246.51	239.10	25,800
2025-05-06	248.49	249.09	243.33	245.12	237.75	19,180
2025-05-05	246.11	249.48	245.91	249.09	241.60	14,792
2025-05-02	245.12	246.90	243.73	245.71	238.33	19,845
2025-04-30	244.52	245.32	239.96	243.73	236.40	32,794
2025-04-29	243.73	245.12	241.35	242.93	235.63	15,590
2025-04-28	241.54	245.32	241.54	243.93	236.59	17,585
2025-04-25	242.34	243.13	240.75	241.35	234.09	17,399
2025-04-24	240.15	241.74	239.16	240.35	233.13	16,945
2025-04-23	239.56	241.15	237.57	240.55	233.32	29,259
2025-04-22	232.02	235.39	230.43	235.39	228.32	19,452
2025-04-17	234.00	234.60	228.64	231.42	224.47	15,699
2025-04-16	232.61	233.21	230.03	232.81	225.81	25,309
2025-04-15	231.82	234.80	231.82	233.61	226.58	16,950
2025-04-14	233.21	234.20	229.83	231.62	224.66	21,583
2025-04-11	227.06	228.44	222.09	226.26	219.46	34,873
2025-04-10	237.18	238.17	224.48	224.67	217.92	70,480
2025-04-09	218.32	220.11	211.97	215.74	209.26	39,207
2025-04-08	215.74	227.65	215.35	224.28	217.53	54,029
2025-04-07	208.20	220.11	199.67	208.99	202.71	86,015
2025-04-04	227.65	231.02	211.57	211.57	205.21	64,384
2025-04-03	230.03	233.21	229.44	229.64	222.73	23,753
2025-04-02	239.76	240.95	232.32	234.80	227.74	27,992
2025-04-01	236.38	242.34	236.38	241.35	234.09	22,238
2025-03-31	238.57	238.77	233.80	234.20	227.16	26,691
2025-03-28	250.28	250.48	240.15	240.75	233.51	27,063
2025-03-27	247.90	253.85	246.31	251.67	244.10	58,039
2025-03-26	243.13	248.89	241.94	245.71	238.33	48,063
2025-03-25	235.99	241.94	235.99	239.96	232.74	21,973
2025-03-24	236.58	238.77	234.80	237.77	230.63	32,528
2025-03-21	234.60	235.19	232.81	234.40	227.35	47,441
2025-03-20	234.99	235.79	231.22	234.99	227.93	17,135
2025-03-19	230.83	234.40	230.83	234.40	227.35	23,025
2025-03-18	231.82	234.20	230.63	231.82	224.85	18,425
2025-03-17	229.24	231.22	229.24	230.83	223.89	10,859
2025-03-14	226.46	229.64	226.06	228.84	221.96	10,046
2025-03-13	226.06	229.83	225.86	226.26	219.46	16,026
2025-03-12	221.90	227.85	221.90	227.06	220.23	18,215
2025-03-11	225.27	227.45	221.30	221.50	214.84	19,288
2025-03-10	231.22	231.22	225.27	225.27	218.50	18,508
2025-03-07	226.26	231.02	225.47	230.63	223.70	17,341
2025-03-06	235.59	235.79	220.70	225.47	218.69	42,404
2025-03-05	238.37	239.96	234.20	234.80	227.74	21,267
2025-03-04	233.21	239.16	231.82	236.19	229.09	22,555
2025-03-03	235.79	236.58	233.80	234.40	227.35	19,677
2025-02-28	234.20	236.78	234.00	235.59	228.51	46,081
2025-02-27	237.18	237.57	234.00	235.39	228.32	18,742
2025-02-26	240.15	241.74	238.96	239.36	232.17	11,824
2025-02-25	239.96	241.94	239.16	239.56	232.36	12,857

← NewerPage 7 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.