Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.100	23.200	23.100	23.100	19.017	266
2022-05-05	22.800	23.800	22.800	23.100	19.017	1,179
2022-05-04	22.500	22.500	22.500	22.500	18.524	272
2022-05-03	22.100	22.500	22.100	22.500	18.524	35
2022-05-02	22.100	24.200	22.100	22.100	18.194	1,297
2022-04-29	22.300	22.500	22.300	22.500	18.524	29
2022-04-28	22.300	22.500	22.000	22.200	18.277	427
2022-04-27	22.500	22.500	22.300	22.300	18.359	41
2022-04-26	22.100	22.500	22.100	22.500	18.524	275
2022-04-25	22.100	22.400	22.100	22.100	18.194	150
2022-04-22	22.500	22.500	22.000	22.100	18.194	285
2022-04-21	22.000	22.700	22.000	22.500	18.524	744
2022-04-20	22.600	23.000	22.500	22.500	18.524	138
2022-04-19	22.400	22.900	22.400	22.600	18.606	419
2022-04-14	22.500	22.500	22.400	22.400	18.441	45
2022-04-13	22.100	22.500	22.100	22.500	18.524	172
2022-04-12	22.100	22.100	22.100	22.100	18.194	17
2022-04-11	22.400	22.400	22.100	22.100	18.194	253
2022-04-08	22.000	22.000	21.900	21.900	18.030	9
2022-04-07	22.100	22.100	21.900	21.900	18.030	434
2022-04-06	22.400	22.600	22.100	22.100	18.194	713
2022-04-05	22.700	22.700	22.400	22.400	18.441	210
2022-04-04	22.700	22.900	22.700	22.700	18.688	260
2022-04-01	22.900	22.900	22.700	22.700	18.688	839
2022-03-31	23.000	23.000	22.900	22.900	18.853	43
2022-03-30	23.000	23.000	23.000	23.000	18.935	24
2022-03-29	23.400	23.500	22.700	23.000	18.935	1,457
2022-03-28	23.800	23.800	23.300	23.400	19.264	159
2022-03-25	24.400	24.400	23.800	23.800	19.594	406
2022-03-24	24.600	24.900	24.400	24.400	20.088	131
2022-03-23	24.900	24.900	24.400	24.400	20.088	311
2022-03-22	24.500	24.900	24.400	24.900	20.499	883
2022-03-21	24.000	26.000	23.800	24.900	20.499	1,061
2022-03-18	23.900	23.900	23.100	23.700	19.511	627
2022-03-17	23.200	24.900	23.000	23.900	19.676	555
2022-03-16	21.200	21.900	21.200	21.900	18.030	998
2022-03-15	20.900	21.200	20.900	21.200	17.453	411
2022-03-14	20.800	21.000	20.800	20.900	17.206	419
2022-03-11	20.300	20.700	20.000	20.700	17.042	389
2022-03-10	20.300	20.500	20.200	20.200	16.630	181
2022-03-09	19.300	20.200	19.300	20.200	16.630	1,367
2022-03-08	19.200	19.700	19.200	19.250	15.848	659
2022-03-07	19.000	19.200	17.150	19.200	15.807	1,937
2022-03-04	22.000	22.000	20.100	20.100	16.548	541
2022-03-03	22.000	22.500	22.000	22.000	18.112	612
2022-03-02	22.000	22.000	21.600	22.000	18.112	570
2022-03-01	23.600	24.300	21.800	22.000	18.112	1,025
2022-02-28	21.000	23.600	20.500	23.400	19.264	899
2022-02-25	21.100	21.600	19.350	21.000	17.289	5,039
2022-02-24	22.200	22.200	20.300	21.000	17.289	1,452
2022-02-23	22.300	22.400	22.300	22.400	18.441	63
2022-02-22	22.100	22.300	21.800	22.300	18.359	847
2022-02-21	23.300	23.300	22.200	22.300	18.359	261
2022-02-18	23.400	23.400	23.000	23.300	19.182	144
2022-02-17	23.400	23.400	23.400	23.400	19.264	10
2022-02-16	23.300	23.400	23.300	23.400	19.264	36
2022-02-15	23.600	23.600	23.300	23.300	19.182	710
2022-02-14	23.500	23.500	21.200	22.500	18.524	1,516
2022-02-11	23.600	23.700	23.500	23.500	19.347	207
2022-02-10	23.800	23.900	23.500	23.600	19.429	856

← NewerPage 20 of 22 · 1,285 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.