Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.200	18.200	18.200	18.200	16.326	81
2023-07-05	18.150	18.150	18.000	18.150	16.281	238
2023-07-04	18.350	18.350	18.100	18.150	16.281	446
2023-07-03	18.600	18.750	18.300	18.350	16.460	611
2023-06-30	18.500	18.600	18.500	18.600	16.685	35
2023-06-29	18.500	18.500	18.500	18.500	16.595	41
2023-06-28	18.400	18.500	18.400	18.500	16.595	111
2023-06-27	18.400	18.400	18.400	18.400	16.505	212
2023-06-26	18.150	18.300	18.150	18.300	16.416	142
2023-06-23	18.150	18.200	18.100	18.150	16.281	496
2023-06-22	18.150	18.200	18.150	18.150	16.281	563
2023-06-21	18.200	18.650	18.150	18.150	16.281	926
2023-06-20	19.000	19.800	18.150	18.150	16.281	2,387
2023-06-19	19.000	19.000	18.650	18.950	16.999	119
2023-06-16	19.050	19.050	18.800	19.000	17.043	273
2023-06-15	19.300	19.350	19.050	19.050	17.088	475
2023-06-14	19.400	19.450	19.300	19.300	17.313	236
2023-06-13	19.600	19.700	19.400	19.400	17.402	366
2023-06-12	19.600	19.600	19.450	19.600	17.582	232
2023-06-09	19.550	19.600	19.400	19.600	17.582	453
2023-06-08	19.800	19.800	19.500	19.500	17.492	655
2023-06-07	19.450	19.800	19.450	19.800	17.761	2,358
2023-06-06	19.350	19.750	19.350	19.450	17.447	201
2023-06-05	20.000	20.500	19.350	19.350	17.357	3,673
2023-06-02	19.000	19.050	18.650	19.050	17.088	561
2023-06-01	18.500	18.600	18.500	18.600	16.685	39
2023-05-31	18.500	18.700	18.400	18.500	16.595	13,297
2023-05-30	18.500	18.500	18.500	18.500	16.595	67
2023-05-29	17.900	18.500	17.900	18.500	16.595	1,641
2023-05-26	18.000	18.000	17.850	17.850	16.012	440
2023-05-25	18.200	18.200	17.900	18.000	16.146	25,470
2023-05-24	19.250	19.250	17.800	18.000	16.146	3,092
2023-05-23	19.300	19.300	19.250	19.250	17.268	113
2023-05-22	19.300	19.350	19.300	19.300	17.313	30
2023-05-19	19.100	19.300	19.100	19.300	17.313	116
2023-05-18	19.050	19.250	19.050	19.050	17.088	184
2023-05-17	19.450	19.450	19.000	19.000	17.043	616
2023-05-16	19.600	19.600	19.450	19.450	17.447	1,378
2023-05-15	18.900	19.450	18.900	19.450	17.447	297
2023-05-12	19.500	19.500	19.400	19.500	16.685	528
2023-05-11	19.450	19.500	19.300	19.500	16.685	165
2023-05-10	19.250	19.500	19.200	19.450	16.642	734
2023-05-09	19.500	19.500	19.200	19.200	16.428	695
2023-05-08	19.400	19.500	19.400	19.500	16.685	428
2023-05-05	19.500	19.550	19.500	19.500	16.685	914
2023-05-04	19.700	19.700	19.500	19.500	16.685	7,129
2023-05-03	20.000	20.000	19.400	19.500	16.685	2,000
2023-05-02	19.300	19.900	19.300	19.900	17.027	317
2023-04-28	19.400	19.700	19.250	19.250	16.471	802
2023-04-27	19.400	19.400	19.300	19.400	16.599	246
2023-04-26	19.450	19.600	19.450	19.450	16.642	122
2023-04-25	19.200	19.450	19.100	19.450	16.642	480
2023-04-24	19.200	19.200	19.200	19.200	16.428	13
2023-04-21	19.200	19.550	19.150	19.200	16.428	453
2023-04-20	19.450	19.450	19.000	19.100	16.342	1,397
2023-04-19	20.000	20.000	19.150	19.300	16.514	2,042
2023-04-18	19.700	19.750	19.450	19.750	16.899	393
2023-04-17	19.650	19.700	19.650	19.700	16.856	54
2023-04-14	19.600	19.950	19.500	19.600	16.770	376
2023-04-13	19.700	20.000	19.600	19.600	16.770	730

← NewerPage 15 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.