Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.000	22.000	20.000	20.500	19.123	3,375
2024-09-04	22.700	22.800	22.200	22.300	20.802	305
2024-09-03	22.700	22.700	22.700	22.700	21.175	167
2024-09-02	22.800	22.800	22.700	22.700	21.175	152
2024-08-30	22.600	22.700	22.500	22.700	21.175	449
2024-08-29	22.400	22.600	22.200	22.600	21.082	588
2024-08-28	22.700	22.700	22.200	22.400	20.895	547
2024-08-27	22.400	22.700	22.300	22.700	21.175	2,570
2024-08-26	23.000	23.200	22.900	23.200	21.641	510
2024-08-23	22.900	22.900	22.900	22.900	21.361	142
2024-08-22	22.900	22.900	22.800	22.800	21.268	155
2024-08-21	22.800	22.800	22.600	22.800	21.268	636
2024-08-20	22.800	22.800	22.300	22.600	21.082	563
2024-08-19	22.900	22.900	22.300	22.800	21.268	1,310
2024-08-16	22.300	22.900	22.300	22.900	21.361	746
2024-08-15	22.100	22.200	22.000	22.200	20.708	1,296
2024-08-14	21.900	22.000	21.900	22.000	20.522	230
2024-08-13	22.200	22.200	21.000	21.800	20.335	5,611
2024-08-12	21.800	22.100	21.700	22.100	20.615	360
2024-08-09	21.600	21.800	21.100	21.800	20.335	1,586
2024-08-08	23.000	23.700	21.000	21.500	20.055	3,407
2024-08-07	22.300	22.900	22.300	22.900	21.361	1,172
2024-08-06	22.000	22.500	21.500	22.100	20.615	2,472
2024-08-05	22.900	23.000	21.800	21.900	20.429	5,558
2024-08-02	23.600	23.600	22.900	23.400	21.828	971
2024-08-01	23.300	23.800	23.100	23.400	21.828	796
2024-07-31	22.800	23.200	22.800	23.200	21.641	414
2024-07-30	22.700	23.100	22.500	22.800	21.268	2,604
2024-07-29	23.300	23.400	22.700	22.700	21.175	976
2024-07-26	23.400	23.500	23.100	23.300	21.735	1,341
2024-07-25	23.600	23.800	23.300	23.300	21.735	517
2024-07-24	23.600	23.800	23.500	23.500	21.921	560
2024-07-23	23.800	23.800	23.400	23.600	22.014	686
2024-07-22	24.100	24.100	23.600	23.800	22.201	944
2024-07-19	24.800	24.800	24.000	24.000	22.388	1,357
2024-07-18	24.800	24.900	24.200	24.800	23.134	1,356
2024-07-17	24.400	24.700	24.300	24.300	22.667	1,146
2024-07-16	24.000	24.400	23.500	24.400	22.761	3,576
2024-07-15	23.500	24.500	23.300	24.400	22.761	3,730
2024-07-12	22.800	23.000	22.700	22.800	21.268	391
2024-07-11	22.000	22.800	22.000	22.800	21.268	822
2024-07-10	20.300	22.000	20.200	22.000	20.522	1,827
2024-07-09	20.400	20.500	20.300	20.300	18.936	107
2024-07-08	20.300	20.500	20.300	20.400	19.029	269
2024-07-05	20.300	20.500	20.300	20.500	19.123	669
2024-07-04	19.900	20.500	19.800	20.300	18.936	1,877
2024-07-03	19.900	19.900	19.800	19.900	18.563	303
2024-07-02	19.900	19.900	19.700	19.900	18.563	711
2024-07-01	19.400	19.700	19.400	19.700	18.376	763
2024-06-28	19.700	19.800	18.500	19.300	18.003	2,937
2024-06-27	20.400	20.400	18.550	19.800	18.470	1,933
2024-06-26	20.400	20.400	20.000	20.400	19.029	273
2024-06-25	20.500	20.700	20.400	20.400	19.029	1,165
2024-06-24	20.600	20.600	20.500	20.500	19.123	306
2024-06-21	21.500	21.500	20.500	20.600	19.216	1,640
2024-06-20	21.000	22.400	20.800	21.500	20.055	1,902
2024-06-19	20.500	21.100	20.500	21.100	19.682	1,869
2024-06-18	21.700	21.700	20.100	20.500	19.123	4,585
2024-06-17	18.500	19.800	16.700	19.800	18.470	16,814
2024-06-14	21.300	21.300	18.350	18.600	17.350	3,874

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 EUR
2025-05-19	0.9600 EUR
2024-05-16	0.9400 EUR
2023-05-15	0.9000 EUR
2022-05-16	0.9000 EUR
2021-05-19	0.9000 EUR
2020-05-18	0.9000 EUR
2019-05-20	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.