Sogeclair SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 23.000 | 23.000 | 22.600 | 23.000 | 18.935 | 509 |
| 2021-11-16 | 22.900 | 23.000 | 22.700 | 23.000 | 18.935 | 618 |
| 2021-11-15 | 23.100 | 23.100 | 23.000 | 23.000 | 18.935 | 89 |
| 2021-11-12 | 23.000 | 23.100 | 22.900 | 23.100 | 19.017 | 635 |
| 2021-11-11 | 23.000 | 23.000 | 22.900 | 22.900 | 18.853 | 17 |
| 2021-11-10 | 23.100 | 23.100 | 22.500 | 22.900 | 18.853 | 79 |
| 2021-11-09 | 23.100 | 23.100 | 23.000 | 23.100 | 19.017 | 65 |
| 2021-11-08 | 23.100 | 23.100 | 22.800 | 23.100 | 19.017 | 666 |
| 2021-11-05 | 23.200 | 23.200 | 22.900 | 23.100 | 19.017 | 376 |
| 2021-11-04 | 23.000 | 23.200 | 22.800 | 23.200 | 19.100 | 362 |
| 2021-11-03 | 23.000 | 23.100 | 22.600 | 23.000 | 18.935 | 638 |
| 2021-11-02 | 22.800 | 23.200 | 22.700 | 23.000 | 18.935 | 696 |
| 2021-11-01 | 22.700 | 22.800 | 22.600 | 22.800 | 18.770 | 373 |
| 2021-10-29 | 23.400 | 23.400 | 22.100 | 22.700 | 18.688 | 1,556 |
| 2021-10-28 | 23.300 | 23.400 | 23.300 | 23.400 | 19.264 | 126 |
| 2021-10-27 | 23.300 | 23.400 | 23.200 | 23.300 | 19.182 | 108 |
| 2021-10-26 | 23.200 | 23.300 | 23.200 | 23.300 | 19.182 | 150 |
| 2021-10-25 | 23.000 | 23.200 | 22.800 | 23.200 | 19.100 | 381 |
| 2021-10-22 | 23.000 | 23.000 | 23.000 | 23.000 | 18.935 | 222 |
| 2021-10-21 | 23.200 | 23.400 | 22.900 | 22.900 | 18.853 | 576 |
| 2021-10-20 | 22.600 | 23.400 | 22.600 | 23.000 | 18.935 | 1,031 |
← NewerPage 22 of 22 · 1,281 trading days
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.