Sofina Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	236.19	242.34	236.19	241.54	234.28	25,282
2025-02-21	228.64	235.59	228.64	235.59	228.51	21,406
2025-02-20	226.46	228.44	226.46	228.25	221.39	14,561
2025-02-19	230.23	231.02	226.26	226.86	220.04	19,579
2025-02-18	232.22	232.22	229.24	230.63	223.70	14,768
2025-02-17	232.22	233.41	231.82	232.22	225.24	14,133
2025-02-14	235.79	235.79	232.02	233.01	226.01	18,589
2025-02-13	233.80	235.99	233.80	235.39	228.32	12,153
2025-02-12	232.81	235.79	231.42	232.41	225.43	15,356
2025-02-11	232.02	232.41	231.02	232.41	225.43	12,340
2025-02-10	231.02	232.61	230.63	231.82	224.85	17,842
2025-02-07	233.41	234.99	230.83	230.83	223.89	20,558
2025-02-06	233.61	234.80	232.41	234.00	226.97	14,764
2025-02-05	233.01	233.21	231.42	233.21	226.20	16,724
2025-02-04	235.19	235.59	232.81	233.61	226.58	16,225
2025-02-03	234.80	236.58	234.00	235.79	228.70	22,282
2025-01-31	245.12	245.12	239.16	239.76	232.55	25,573
2025-01-30	242.14	245.12	241.74	245.12	237.75	18,597
2025-01-29	243.53	243.73	240.95	241.74	234.48	13,777
2025-01-28	238.96	243.53	237.97	242.34	235.05	19,286
2025-01-27	240.15	241.15	238.77	239.56	232.36	23,226
2025-01-24	243.53	245.12	241.74	241.74	234.48	22,916
2025-01-23	243.13	245.12	239.56	243.33	236.02	32,092
2025-01-22	233.41	241.15	230.83	240.95	233.71	35,729
2025-01-21	226.66	230.23	226.66	230.23	223.31	14,693
2025-01-20	226.26	227.65	224.67	226.86	220.04	25,655
2025-01-17	223.28	224.48	222.69	223.28	216.57	16,866
2025-01-16	221.90	222.69	220.31	222.69	215.99	16,468
2025-01-15	217.13	220.90	216.93	220.11	213.49	13,790
2025-01-14	217.73	219.12	216.54	216.54	210.03	13,606
2025-01-13	216.54	216.93	214.95	215.94	209.45	12,863
2025-01-10	220.51	220.90	216.93	217.33	210.80	14,461
2025-01-09	219.51	221.90	219.31	220.90	214.26	13,221
2025-01-08	220.31	220.90	217.53	219.91	213.30	16,394
2025-01-07	222.49	224.87	220.51	220.51	213.88	18,216
2025-01-06	220.51	222.49	219.91	221.30	214.65	17,512
2025-01-03	220.51	220.90	217.73	217.73	211.18	10,459
2025-01-02	217.53	220.70	215.74	220.31	213.68	16,728
2024-12-31	215.35	216.73	214.95	216.73	210.22	4,837
2024-12-30	216.73	216.73	214.15	215.54	209.06	14,450
2024-12-27	217.53	217.73	214.75	216.93	210.41	14,588
2024-12-24	213.56	215.15	213.56	214.55	208.10	5,207
2024-12-23	214.55	214.95	211.57	213.96	207.52	22,302
2024-12-20	210.38	213.96	209.39	213.76	207.33	56,285
2024-12-19	213.36	213.96	210.58	211.18	204.83	29,064
2024-12-18	212.17	215.94	212.17	214.75	208.29	13,523
2024-12-17	211.38	212.77	209.99	211.77	205.41	21,393
2024-12-16	210.38	211.77	209.79	211.77	205.41	24,413
2024-12-13	209.39	212.37	209.39	210.38	204.06	23,409
2024-12-12	210.58	211.38	209.39	210.19	203.87	20,354
2024-12-11	211.77	212.77	210.58	210.98	204.64	17,613
2024-12-10	212.96	215.35	212.57	214.15	207.72	17,871
2024-12-09	214.35	214.75	212.17	214.15	207.72	18,165
2024-12-06	211.77	214.55	211.77	214.55	208.10	16,347
2024-12-05	216.73	217.13	212.17	212.37	205.98	19,453
2024-12-04	213.96	216.73	213.96	216.73	210.22	17,780
2024-12-03	216.93	217.33	213.76	214.35	207.91	16,549
2024-12-02	216.93	217.73	214.95	217.53	210.99	16,598
2024-11-29	215.74	217.93	215.35	217.93	211.37	14,508
2024-11-28	218.72	219.12	216.14	216.14	209.64	9,944

← NewerPage 8 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.