Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	21.200	21.800	21.200	21.700	19.465	1,206
2024-03-15	21.700	21.700	21.200	21.200	19.017	1,361
2024-03-14	21.900	21.900	21.000	21.700	19.465	6,299
2024-03-13	21.600	21.900	21.100	21.900	19.645	1,218
2024-03-12	21.200	21.500	21.000	21.500	19.286	1,051
2024-03-11	21.100	21.200	20.900	21.200	19.017	679
2024-03-08	21.000	21.100	20.500	21.100	18.927	2,001
2024-03-07	20.900	21.000	20.800	21.000	18.837	1,880
2024-03-06	20.400	20.800	20.400	20.800	18.658	1,212
2024-03-05	20.200	20.400	20.200	20.400	18.299	250
2024-03-04	20.200	20.500	20.100	20.100	18.030	2,136
2024-03-01	20.300	20.400	20.200	20.200	18.120	499
2024-02-29	19.800	20.500	19.750	20.300	18.210	1,277
2024-02-28	19.800	19.800	19.800	19.800	17.761	278
2024-02-27	19.750	19.950	19.750	19.800	17.761	207
2024-02-26	19.950	19.950	19.700	19.750	17.716	527
2024-02-23	19.400	19.950	19.400	19.950	17.896	2,595
2024-02-22	18.900	19.350	18.900	19.350	17.357	579
2024-02-21	18.800	18.900	18.800	18.900	16.954	65
2024-02-20	18.750	18.900	18.750	18.800	16.864	493
2024-02-19	18.700	18.800	18.700	18.750	16.819	174
2024-02-16	18.800	18.800	18.650	18.700	16.774	528
2024-02-15	18.800	18.800	18.600	18.800	16.864	932
2024-02-14	18.900	18.900	18.800	18.800	16.864	1,106
2024-02-13	18.600	18.900	18.600	18.900	16.954	1,254
2024-02-12	18.700	18.750	18.550	18.550	16.640	306
2024-02-09	18.500	18.700	18.500	18.700	16.774	219
2024-02-08	18.500	18.500	18.500	18.500	16.595	8
2024-02-07	18.450	18.500	18.450	18.500	16.595	61
2024-02-06	18.600	18.800	18.400	18.450	16.550	741
2024-02-05	18.800	18.900	18.600	18.600	16.685	1,275
2024-02-02	18.900	18.900	18.600	18.800	16.864	468
2024-02-01	18.200	18.900	18.200	18.900	16.954	1,492
2024-01-31	17.900	18.050	17.900	18.050	16.191	226
2024-01-30	17.700	18.000	17.700	17.900	16.057	590
2024-01-29	17.700	17.800	17.650	17.700	15.877	9,014
2024-01-26	17.700	17.700	17.600	17.700	15.877	656
2024-01-25	17.600	17.700	17.600	17.700	15.877	702
2024-01-24	17.700	17.700	17.600	17.700	15.877	444
2024-01-23	17.700	17.750	17.400	17.700	15.877	5,378
2024-01-22	17.700	17.750	17.700	17.700	15.877	169
2024-01-19	17.700	17.750	17.700	17.700	15.877	2,165
2024-01-18	17.550	17.700	17.450	17.700	15.877	1,937
2024-01-17	17.900	17.900	17.050	17.550	15.743	1,868
2024-01-16	18.100	18.100	17.900	17.900	16.057	790
2024-01-15	18.100	18.100	18.100	18.100	16.236	372
2024-01-12	18.150	18.200	18.100	18.100	16.236	196
2024-01-11	18.000	18.150	18.000	18.150	16.281	221
2024-01-10	17.800	18.000	17.400	18.000	16.146	958
2024-01-09	18.450	18.450	17.800	17.800	15.967	1,561
2024-01-08	18.550	18.550	18.450	18.450	16.550	427
2024-01-05	18.550	18.550	18.550	18.550	16.640	401
2024-01-04	18.500	18.600	18.500	18.550	16.640	219
2024-01-03	18.600	18.600	18.500	18.500	16.595	40
2024-01-02	18.350	18.600	18.350	18.600	16.685	203
2023-12-29	18.300	18.500	18.300	18.350	16.460	196
2023-12-28	18.350	18.400	18.200	18.300	16.416	193
2023-12-27	17.950	18.800	17.950	18.350	16.460	2,194
2023-12-22	18.000	18.000	17.950	17.950	16.102	561
2023-12-21	17.500	18.200	16.800	18.000	16.146	1,665

← NewerPage 12 of 22 · 1,284 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.