Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	16.850	16.850	16.850	16.850	14.417	21
2022-10-20	16.600	16.850	16.600	16.850	14.417	40
2022-10-19	16.550	16.550	16.550	16.550	14.161	221
2022-10-18	16.300	16.550	16.300	16.550	14.161	146
2022-10-17	16.250	16.300	16.200	16.300	13.947	88
2022-10-14	16.500	16.500	16.200	16.200	13.861	229
2022-10-13	16.300	16.400	16.300	16.350	13.989	280
2022-10-12	16.300	16.300	16.300	16.300	13.947	1
2022-10-11	16.300	16.300	16.300	16.300	13.947	1
2022-10-10	16.300	16.300	16.300	16.300	13.947	1
2022-10-07	16.150	16.350	16.150	16.350	13.989	48
2022-10-06	16.200	16.200	16.150	16.150	13.818	32
2022-10-05	15.700	16.150	15.700	16.150	13.818	202
2022-10-04	15.900	16.000	15.000	15.650	13.391	1,579
2022-10-03	16.000	16.000	15.700	15.800	13.519	150
2022-09-30	16.000	16.000	15.850	16.000	13.690	179
2022-09-29	16.550	16.550	15.750	16.000	13.690	186
2022-09-28	16.550	16.600	16.550	16.550	14.161	17
2022-09-27	16.050	16.900	16.000	16.550	14.161	120
2022-09-26	17.300	17.300	16.000	16.000	13.690	848
2022-09-23	18.650	18.650	17.000	17.200	14.717	1,588
2022-09-22	18.900	18.950	18.000	18.600	15.915	253
2022-09-21	19.050	19.050	18.700	18.850	16.128	354
2022-09-20	19.100	19.100	19.000	19.000	16.257	312
2022-09-19	19.200	19.200	19.100	19.100	16.342	108
2022-09-16	19.200	19.200	19.200	19.200	16.428	41
2022-09-15	19.150	19.200	19.000	19.200	16.428	93
2022-09-14	19.000	19.100	19.000	19.100	16.342	330
2022-09-13	19.900	20.000	19.050	19.050	16.300	932
2022-09-12	19.400	19.900	19.400	19.900	17.027	258
2022-09-09	20.100	20.100	19.000	19.200	16.428	1,241
2022-09-08	21.900	21.900	20.100	20.100	17.198	1,348
2022-09-07	21.600	21.900	21.600	21.900	18.738	158
2022-09-06	21.500	21.500	21.500	21.500	18.396	98
2022-09-05	21.400	21.500	21.400	21.500	18.396	274
2022-09-02	22.200	22.500	21.300	21.300	18.225	1,200
2022-09-01	23.100	23.200	21.500	22.100	18.909	670
2022-08-31	22.800	23.000	22.300	23.000	19.679	578
2022-08-30	22.400	22.900	22.400	22.900	19.594	55
2022-08-29	22.800	22.800	22.300	22.300	19.080	427
2022-08-26	23.000	23.000	22.800	22.800	19.508	206
2022-08-25	22.600	23.100	22.200	23.000	19.679	898
2022-08-24	21.600	23.100	21.500	23.100	19.765	1,286
2022-08-23	21.200	21.300	21.100	21.300	18.225	22
2022-08-22	21.300	21.300	21.100	21.200	18.139	144
2022-08-19	21.200	21.400	21.200	21.300	18.225	262
2022-08-18	21.200	21.200	21.200	21.200	18.139	2
2022-08-17	21.100	21.100	20.800	21.100	18.054	87
2022-08-16	21.000	21.100	20.800	21.100	18.054	142
2022-08-15	21.000	21.000	21.000	21.000	17.968	27
2022-08-12	21.200	21.200	20.900	21.000	17.968	196
2022-08-11	21.000	21.600	21.000	21.200	18.139	421
2022-08-10	21.000	21.000	21.000	21.000	17.968	82
2022-08-09	21.400	21.400	21.000	21.000	17.968	325
2022-08-08	21.500	21.600	21.400	21.400	18.310	43
2022-08-05	21.500	21.500	21.500	21.500	18.396	13
2022-08-04	21.400	21.500	21.200	21.500	18.396	34
2022-08-03	20.900	21.400	20.800	21.400	18.310	148
2022-08-02	21.600	21.600	20.800	20.900	17.883	599
2022-08-01	21.600	21.700	21.600	21.600	18.481	50

← NewerPage 18 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.