Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	19.600	19.700	19.600	19.700	16.856	39
2023-04-11	19.550	19.700	19.300	19.550	16.727	502
2023-04-06	19.600	19.800	19.400	19.550	16.727	1,272
2023-04-05	19.600	21.000	19.550	19.550	16.727	3,027
2023-04-04	19.300	19.300	19.200	19.250	16.471	445
2023-04-03	19.250	19.250	19.250	19.250	16.471	115
2023-03-31	19.200	19.300	19.200	19.250	16.471	108
2023-03-30	19.250	19.300	19.100	19.200	16.428	1,082
2023-03-29	19.250	19.300	19.250	19.300	16.514	21
2023-03-28	19.400	19.400	19.150	19.250	16.471	1,079
2023-03-27	19.450	19.700	19.350	19.400	16.599	700
2023-03-24	19.750	19.750	19.350	19.450	16.642	650
2023-03-23	19.950	20.000	19.800	19.800	16.941	112
2023-03-22	19.700	20.000	19.700	19.950	17.070	229
2023-03-21	20.000	20.000	19.350	19.700	16.856	950
2023-03-20	20.800	20.800	19.700	20.000	17.112	575
2023-03-17	19.350	20.500	19.200	20.400	17.455	5,338
2023-03-16	19.350	19.350	19.300	19.350	16.556	2,183
2023-03-15	19.550	19.600	19.350	19.350	16.556	625
2023-03-14	19.350	19.500	19.350	19.500	16.685	116
2023-03-13	19.450	19.700	19.400	19.450	16.642	154
2023-03-10	19.600	19.600	19.050	19.450	16.642	248
2023-03-09	19.000	19.500	19.000	19.500	16.685	652
2023-03-08	19.000	19.050	18.650	18.900	16.171	296
2023-03-07	20.000	20.000	18.900	19.000	16.257	851
2023-03-06	19.950	20.000	19.950	20.000	17.112	81
2023-03-03	20.000	20.000	19.950	19.950	17.070	146
2023-03-02	19.900	20.000	19.700	20.000	17.112	70
2023-03-01	19.800	19.900	19.800	19.900	17.027	161
2023-02-28	19.600	19.650	19.600	19.650	16.813	3
2023-02-27	20.000	20.000	19.600	19.600	16.770	6,075
2023-02-24	19.100	20.000	18.900	20.000	17.112	1,213
2023-02-23	19.000	19.100	18.650	19.100	16.342	1,244
2023-02-22	19.800	19.950	17.500	18.500	15.829	11,810
2023-02-21	19.950	20.000	19.800	19.800	16.941	646
2023-02-20	20.100	20.200	19.900	19.950	17.070	609
2023-02-17	19.950	20.100	19.950	20.100	17.198	183
2023-02-16	20.600	20.600	19.950	19.950	17.070	617
2023-02-15	20.100	20.600	20.100	20.600	17.626	189
2023-02-14	20.600	20.600	19.800	20.100	17.198	1,034
2023-02-13	20.600	20.700	20.600	20.600	17.626	165
2023-02-10	20.600	20.800	20.600	20.600	17.626	294
2023-02-09	20.500	21.400	20.500	20.600	17.626	1,167
2023-02-08	20.600	20.900	20.400	20.400	17.455	515
2023-02-07	21.300	21.300	20.600	20.600	17.626	407
2023-02-06	21.300	21.400	21.000	21.300	18.225	561
2023-02-03	21.500	21.500	21.300	21.300	18.225	29
2023-02-02	21.400	22.300	20.900	21.500	18.396	1,250
2023-02-01	20.400	21.400	20.400	21.000	17.968	589
2023-01-31	19.850	20.400	19.850	20.400	17.455	649
2023-01-30	19.950	19.950	19.750	19.850	16.984	72
2023-01-27	19.800	19.950	19.800	19.950	17.070	106
2023-01-26	19.850	19.900	19.800	19.800	16.941	13
2023-01-25	19.800	19.850	19.700	19.850	16.984	20
2023-01-24	20.000	20.100	19.500	19.800	16.941	470
2023-01-23	20.000	20.300	19.800	20.000	17.112	175
2023-01-20	19.800	20.000	19.800	20.000	17.112	52
2023-01-19	19.650	19.800	19.650	19.650	16.813	120
2023-01-18	19.900	20.200	19.600	19.600	16.770	315
2023-01-17	20.200	20.200	19.900	19.900	17.027	182

← NewerPage 16 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.