Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	20.000	20.200	20.000	20.200	17.284	219
2023-01-13	20.200	20.500	20.000	20.000	17.112	295
2023-01-12	20.600	20.600	20.200	20.200	17.284	35
2023-01-11	20.900	21.000	20.100	20.600	17.626	132
2023-01-10	20.700	20.900	20.400	20.900	17.883	144
2023-01-09	20.600	20.800	20.600	20.700	17.711	156
2023-01-06	20.600	20.600	20.500	20.500	17.540	113
2023-01-05	20.500	20.600	20.500	20.600	17.626	25
2023-01-04	20.800	20.900	20.400	20.500	17.540	246
2023-01-03	20.000	21.000	19.900	20.600	17.626	209
2023-01-02	20.000	20.200	19.600	20.000	17.112	461
2022-12-30	18.100	19.900	17.850	19.900	17.027	243
2022-12-29	17.950	18.000	17.850	18.000	15.401	116
2022-12-28	17.850	17.850	17.850	17.850	15.273	1
2022-12-27	17.850	17.850	17.700	17.850	15.273	141
2022-12-23	17.700	17.700	17.700	17.700	15.145	40
2022-12-22	17.900	17.900	17.600	17.700	15.145	242
2022-12-21	17.850	17.900	17.700	17.900	15.316	78
2022-12-20	18.000	18.000	17.700	17.850	15.273	397
2022-12-19	17.700	18.000	17.700	18.000	15.401	214
2022-12-16	18.000	18.000	18.000	18.000	15.401	13
2022-12-15	18.000	18.050	17.950	17.950	15.358	51
2022-12-14	18.000	18.000	18.000	18.000	15.401	16
2022-12-13	17.900	18.000	17.800	18.000	15.401	97
2022-12-12	17.950	17.950	17.850	17.900	15.316	92
2022-12-09	18.100	18.100	17.950	17.950	15.358	111
2022-12-08	18.100	18.100	18.000	18.000	15.401	58
2022-12-07	18.000	18.100	18.000	18.000	15.401	71
2022-12-06	18.200	18.200	18.000	18.000	15.401	112
2022-12-05	18.150	18.150	18.100	18.100	15.487	4
2022-12-02	18.150	18.200	18.100	18.100	15.487	159
2022-12-01	18.150	18.150	18.100	18.150	15.530	111
2022-11-30	17.950	18.100	17.950	18.100	15.487	87
2022-11-29	18.050	18.100	17.650	17.950	15.358	247
2022-11-28	18.150	18.150	18.000	18.000	15.401	120
2022-11-25	18.200	18.450	18.150	18.150	15.530	129
2022-11-24	18.200	18.200	18.150	18.150	15.530	49
2022-11-23	18.400	18.500	18.150	18.150	15.530	875
2022-11-22	18.050	18.400	18.050	18.400	15.743	770
2022-11-21	18.400	18.500	18.000	18.000	15.401	1,281
2022-11-18	18.750	18.800	18.400	18.400	15.743	332
2022-11-17	18.700	18.750	18.700	18.750	16.043	105
2022-11-16	18.800	18.800	18.500	18.700	16.000	115
2022-11-15	18.850	18.850	18.800	18.800	16.086	108
2022-11-14	18.750	18.850	18.750	18.850	16.128	74
2022-11-11	18.400	18.750	18.400	18.750	16.043	46
2022-11-10	18.450	18.500	18.400	18.400	15.743	73
2022-11-09	18.250	18.400	18.100	18.400	15.743	208
2022-11-08	18.250	18.250	18.200	18.200	15.572	22
2022-11-07	17.800	18.400	17.800	18.200	15.572	188
2022-11-04	17.600	17.800	17.300	17.800	15.230	354
2022-11-03	17.200	17.500	17.200	17.500	14.973	167
2022-11-02	16.950	17.200	16.900	17.200	14.717	292
2022-11-01	16.700	16.900	16.700	16.900	14.460	415
2022-10-31	16.650	16.700	16.650	16.700	14.289	78
2022-10-28	16.650	16.650	16.150	16.600	14.203	235
2022-10-27	16.550	16.600	16.550	16.600	14.203	319
2022-10-26	16.600	16.600	16.500	16.500	14.118	69
2022-10-25	17.050	17.050	16.550	16.550	14.161	410
2022-10-24	16.850	17.100	16.850	17.050	14.588	310

← NewerPage 17 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.