Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.400	21.600	21.400	21.600	18.481	591
2022-07-28	21.400	21.400	21.200	21.400	18.310	92
2022-07-27	21.200	21.400	21.200	21.400	18.310	31
2022-07-26	21.200	21.200	21.100	21.200	18.139	73
2022-07-25	22.000	22.000	21.200	21.200	18.139	479
2022-07-22	21.500	22.000	21.500	22.000	18.824	366
2022-07-21	21.500	21.500	21.500	21.500	18.396	1
2022-07-20	21.300	21.500	21.300	21.500	18.396	200
2022-07-19	21.500	21.500	21.300	21.300	18.225	64
2022-07-18	20.700	22.000	20.700	21.500	18.396	324
2022-07-15	20.800	20.800	20.700	20.700	17.711	4
2022-07-14	20.800	20.800	20.800	20.800	17.797	51
2022-07-13	20.900	20.900	20.800	20.800	17.797	31
2022-07-12	20.500	20.900	20.400	20.900	17.883	2,176
2022-07-11	20.400	20.500	20.400	20.500	17.540	55
2022-07-08	20.300	20.400	20.300	20.400	17.455	99
2022-07-07	20.300	20.300	20.300	20.300	17.369	1
2022-07-06	20.500	20.600	20.300	20.300	17.369	130
2022-07-05	20.500	21.400	20.500	20.500	17.540	857
2022-07-04	20.500	20.500	20.500	20.500	17.540	16
2022-07-01	20.200	20.500	20.200	20.500	17.540	26
2022-06-30	20.400	20.400	20.200	20.200	17.284	21
2022-06-29	20.400	20.800	20.400	20.400	17.455	102
2022-06-28	20.800	20.800	20.400	20.400	17.455	43
2022-06-27	19.650	20.800	19.600	20.800	17.797	679
2022-06-24	19.600	19.600	19.450	19.600	16.770	187
2022-06-23	19.600	19.600	19.500	19.600	16.770	577
2022-06-22	19.900	19.900	19.050	19.600	16.770	562
2022-06-21	19.900	19.900	19.900	19.900	17.027	136
2022-06-20	19.900	19.900	19.900	19.900	17.027	31
2022-06-17	19.900	19.900	19.900	19.900	17.027	11
2022-06-16	19.850	19.900	19.850	19.900	17.027	31
2022-06-15	20.000	20.100	19.800	19.800	16.941	118
2022-06-14	20.000	20.000	19.800	20.000	17.112	124
2022-06-13	20.500	20.500	20.200	20.200	17.284	123
2022-06-10	20.900	20.900	20.500	20.500	17.540	190
2022-06-09	20.900	20.900	20.600	20.900	17.883	504
2022-06-08	20.800	20.900	20.800	20.900	17.883	74
2022-06-07	20.900	20.900	20.800	20.800	17.797	46
2022-06-06	20.800	20.900	20.800	20.900	17.883	181
2022-06-03	20.800	20.800	20.800	20.800	17.797	99
2022-06-02	20.800	20.800	20.800	20.800	17.797	41
2022-06-01	20.900	20.900	20.800	20.800	17.797	47
2022-05-31	20.500	20.800	20.500	20.800	17.797	570
2022-05-30	20.500	20.600	20.500	20.600	17.626	26
2022-05-27	20.700	20.700	20.300	20.500	17.540	117
2022-05-26	20.800	20.900	18.950	20.700	17.711	1,382
2022-05-25	21.400	21.800	20.800	20.800	17.797	561
2022-05-24	21.400	21.400	21.400	21.400	18.310	51
2022-05-23	21.600	21.700	21.300	21.300	18.225	46
2022-05-20	21.400	21.600	21.400	21.600	18.481	52
2022-05-19	21.900	21.900	21.300	21.400	18.310	450
2022-05-18	22.300	22.300	21.500	21.500	18.396	209
2022-05-17	22.500	22.500	22.300	22.300	19.080	93
2022-05-16	23.100	23.100	21.500	22.500	19.252	579
2022-05-13	23.200	23.800	23.200	23.800	19.594	83
2022-05-12	22.600	23.800	22.500	23.200	19.100	598
2022-05-11	22.600	22.600	22.100	22.600	18.606	575
2022-05-10	22.600	23.100	22.600	22.600	18.606	148
2022-05-09	23.200	23.200	22.600	22.600	18.606	188

← NewerPage 19 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.