Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.700	16.750	16.400	16.400	14.711	2,614
2023-09-27	16.700	16.800	16.550	16.700	14.980	263
2023-09-26	17.250	17.250	16.500	16.700	14.980	5,219
2023-09-25	17.550	17.550	17.050	17.250	15.474	804
2023-09-22	17.850	17.850	17.500	17.550	15.743	5,665
2023-09-21	17.800	18.000	17.800	17.800	15.967	72
2023-09-20	18.000	18.200	17.700	17.800	15.967	915
2023-09-19	18.000	18.000	18.000	18.000	16.146	1,940
2023-09-18	18.000	18.000	17.600	18.000	16.146	2,999
2023-09-15	18.450	18.450	17.700	18.000	16.146	1,971
2023-09-14	18.750	18.750	18.400	18.400	16.505	295
2023-09-13	18.900	18.950	18.500	18.750	16.819	305
2023-09-12	18.850	18.900	18.750	18.900	16.954	61
2023-09-11	18.950	18.950	18.800	18.900	16.954	218
2023-09-08	19.100	19.100	18.800	18.950	16.999	1,011
2023-09-07	19.000	19.150	18.800	19.100	17.133	6,076
2023-09-06	18.400	18.750	18.300	18.750	16.819	2,356
2023-09-05	18.500	18.600	18.400	18.400	16.505	142
2023-09-04	18.500	18.600	18.500	18.500	16.595	366
2023-09-01	18.850	18.850	18.500	18.500	16.595	234
2023-08-31	18.850	19.000	18.800	18.850	16.909	743
2023-08-30	18.850	18.850	18.800	18.850	16.909	49
2023-08-29	19.000	19.000	18.850	18.850	16.909	133
2023-08-28	19.000	19.000	19.000	19.000	17.043	63
2023-08-25	19.100	19.100	19.000	19.000	17.043	145
2023-08-24	19.200	19.200	19.050	19.050	17.088	284
2023-08-23	19.100	19.200	19.100	19.200	17.223	116
2023-08-22	19.150	19.150	19.100	19.100	17.133	56
2023-08-21	19.200	19.200	19.100	19.100	17.133	61
2023-08-18	19.100	19.100	19.100	19.100	17.133	61
2023-08-17	19.150	19.150	19.100	19.100	17.133	27
2023-08-16	19.200	19.200	19.100	19.150	17.178	56
2023-08-15	19.150	19.200	19.150	19.200	17.223	116
2023-08-14	19.150	19.150	19.150	19.150	17.178	11
2023-08-11	19.200	19.200	19.150	19.150	17.178	241
2023-08-10	18.900	19.150	18.800	19.150	17.178	506
2023-08-09	18.400	18.900	18.400	18.900	16.954	596
2023-08-08	19.200	19.200	18.000	18.400	16.505	1,064
2023-08-07	18.800	19.200	18.750	19.200	17.223	531
2023-08-04	19.100	19.100	18.800	18.800	16.864	250
2023-08-03	18.600	19.000	18.600	19.000	17.043	685
2023-08-02	18.300	18.600	18.300	18.600	16.685	98
2023-08-01	18.400	18.500	17.950	18.300	16.416	488
2023-07-31	19.600	19.750	17.850	18.350	16.460	4,941
2023-07-28	19.300	19.600	19.300	19.600	17.582	293
2023-07-27	19.000	19.300	19.000	19.300	17.313	216
2023-07-26	19.200	19.300	18.900	19.000	17.043	335
2023-07-25	19.800	20.000	19.200	19.200	17.223	1,062
2023-07-24	19.850	19.850	19.800	19.800	17.761	25
2023-07-21	19.900	20.000	19.850	19.850	17.806	88
2023-07-20	21.000	21.000	19.900	19.900	17.851	651
2023-07-19	20.000	21.100	19.900	21.100	18.927	2,499
2023-07-18	20.000	20.200	19.800	20.000	17.940	724
2023-07-17	20.000	20.000	19.600	20.000	17.940	476
2023-07-14	19.400	20.000	19.400	20.000	17.940	544
2023-07-13	19.400	19.400	19.200	19.400	17.402	313
2023-07-12	19.400	19.950	18.550	19.400	17.402	803
2023-07-11	19.600	19.800	19.400	19.400	17.402	1,524
2023-07-10	18.400	19.600	18.400	19.600	17.582	1,209
2023-07-07	18.200	18.400	18.200	18.400	16.505	1,141

← NewerPage 14 of 22 · 1,285 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.