Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	17.500	18.200	16.800	18.000	16.146	1,665
2023-12-20	18.650	18.650	18.200	18.200	16.326	1,821
2023-12-19	18.750	18.800	18.300	18.650	16.729	486
2023-12-18	18.750	18.900	18.750	18.750	16.819	118
2023-12-15	18.750	18.750	18.700	18.750	16.819	152
2023-12-14	18.700	18.700	18.700	18.700	16.774	9
2023-12-13	18.950	18.950	18.700	18.700	16.774	224
2023-12-12	18.700	18.950	18.700	18.950	16.999	181
2023-12-11	18.950	18.950	18.700	18.700	16.774	223
2023-12-08	18.850	18.950	18.800	18.950	16.999	251
2023-12-07	18.900	19.050	18.800	18.800	16.864	657
2023-12-06	18.850	19.050	18.750	18.900	16.954	697
2023-12-05	18.250	18.850	18.250	18.850	16.909	851
2023-12-04	18.250	18.250	18.200	18.250	16.371	248
2023-12-01	17.800	18.250	17.800	18.250	16.371	152
2023-11-30	17.750	17.800	17.750	17.800	15.967	54
2023-11-29	18.050	18.100	17.750	17.750	15.922	163
2023-11-28	18.050	18.050	18.050	18.050	16.191	101
2023-11-27	18.050	18.050	18.050	18.050	16.191	11
2023-11-24	18.350	18.350	18.050	18.050	16.191	323
2023-11-23	18.200	18.300	18.200	18.300	16.416	45
2023-11-22	18.500	18.500	18.200	18.200	16.326	74
2023-11-21	18.500	18.500	18.500	18.500	16.595	61
2023-11-20	18.250	18.500	18.150	18.500	16.595	361
2023-11-17	18.500	18.500	18.100	18.250	16.371	260
2023-11-16	18.550	18.550	18.500	18.500	16.595	2,076
2023-11-15	18.250	18.550	18.250	18.550	16.640	3,623
2023-11-14	18.100	18.200	18.100	18.200	16.326	68
2023-11-13	17.750	18.300	17.750	18.100	16.236	234
2023-11-10	17.700	17.700	17.700	17.700	15.877	108
2023-11-09	18.000	18.400	17.650	17.650	15.832	678
2023-11-08	17.900	18.200	17.900	18.000	16.146	1,883
2023-11-07	18.000	18.000	17.900	17.900	16.057	161
2023-11-06	18.000	18.100	18.000	18.000	16.146	370
2023-11-03	18.400	18.400	18.000	18.000	16.146	664
2023-11-02	18.000	18.500	18.000	18.400	16.505	511
2023-11-01	17.700	17.800	17.500	17.800	15.967	245
2023-10-31	17.700	17.950	17.450	17.700	15.877	482
2023-10-30	17.500	18.000	17.500	17.700	15.877	1,174
2023-10-27	17.400	17.750	17.400	17.500	15.698	565
2023-10-26	17.150	17.400	17.150	17.400	15.608	321
2023-10-25	17.200	17.400	17.050	17.200	15.429	654
2023-10-24	17.100	17.200	17.100	17.200	15.429	190
2023-10-23	17.200	17.200	16.700	17.100	15.339	1,034
2023-10-20	17.100	17.200	17.100	17.200	15.429	241
2023-10-19	17.300	17.300	16.800	17.100	15.339	871
2023-10-18	16.800	17.400	16.800	17.400	15.608	261
2023-10-17	16.600	16.800	16.600	16.800	15.070	57
2023-10-16	16.600	16.650	16.600	16.600	14.891	505
2023-10-13	16.700	16.700	16.500	16.500	14.801	963
2023-10-12	16.300	16.650	16.300	16.650	14.935	697
2023-10-11	16.000	16.300	16.000	16.300	14.621	317
2023-10-10	15.250	16.000	15.250	16.000	14.352	1,176
2023-10-09	15.200	15.200	15.150	15.200	13.635	406
2023-10-06	15.100	15.200	15.100	15.200	13.635	1,056
2023-10-05	15.150	15.200	15.100	15.100	13.545	27,322
2023-10-04	15.400	15.550	15.100	15.100	13.545	1,127
2023-10-03	15.550	15.700	15.400	15.400	13.814	343
2023-10-02	15.600	15.900	15.400	15.550	13.949	747
2023-09-29	16.400	16.400	15.600	15.600	13.994	1,470

← NewerPage 13 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.