Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	33.200	33.800	32.000	33.500	32.546	1,149
2026-04-30	33.000	33.400	33.000	33.200	32.254	1,875
2026-04-29	33.600	33.600	33.200	33.600	32.643	308
2026-04-28	34.000	34.000	33.300	33.600	32.643	1,414
2026-04-27	34.100	34.100	33.600	33.800	32.837	775
2026-04-24	35.600	35.600	33.100	34.300	33.323	5,496
2026-04-23	38.700	38.700	35.500	35.500	34.489	2,965
2026-04-22	39.100	39.100	38.100	38.700	37.597	503
2026-04-21	40.200	40.200	39.000	39.100	37.986	733
2026-04-20	40.400	40.400	40.000	40.400	39.249	107
2026-04-17	41.100	41.100	40.000	40.500	39.346	1,411
2026-04-16	41.200	41.300	41.000	41.200	40.026	839
2026-04-15	41.700	41.700	41.100	41.100	39.929	807
2026-04-14	41.900	41.900	40.600	41.500	40.318	1,240
2026-04-13	41.500	42.000	40.000	42.000	40.803	3,763
2026-04-10	40.500	42.000	39.800	42.000	40.803	4,140
2026-04-09	37.600	40.400	37.200	40.400	39.249	4,001
2026-04-08	35.500	37.900	35.000	37.900	36.820	2,573
2026-04-07	31.400	35.200	31.400	35.200	34.197	3,312
2026-04-02	32.200	34.300	32.100	33.700	32.740	1,084
2026-04-01	31.800	32.600	31.800	32.100	31.186	736
2026-03-31	31.600	31.800	31.100	31.800	30.894	384
2026-03-30	31.100	32.400	30.500	32.200	31.283	1,562
2026-03-27	32.800	33.000	32.100	32.100	31.186	899
2026-03-26	32.300	33.100	32.300	33.000	32.060	1,404
2026-03-25	33.300	33.300	32.500	32.900	31.963	394
2026-03-24	35.000	35.000	31.900	33.400	32.448	3,085
2026-03-23	37.000	37.000	33.500	35.000	34.003	4,838
2026-03-20	38.000	38.000	37.100	37.900	36.820	2,405
2026-03-19	37.000	38.000	36.500	38.000	36.917	1,985
2026-03-18	35.400	37.000	34.900	37.000	35.946	3,239
2026-03-17	34.800	35.300	34.700	35.300	34.294	1,128
2026-03-16	34.300	34.700	34.000	34.700	33.711	2,282
2026-03-13	32.400	34.200	32.400	33.600	32.643	2,406
2026-03-12	31.800	32.400	31.800	32.400	31.477	626
2026-03-11	31.600	32.100	31.200	31.800	30.894	1,654
2026-03-10	30.800	31.600	30.650	31.400	30.505	6,227
2026-03-09	31.100	31.100	30.000	30.700	29.825	1,748
2026-03-06	30.400	31.600	30.300	31.500	30.603	996
2026-03-05	30.000	30.400	30.000	30.400	29.534	527
2026-03-04	29.800	30.200	29.200	30.000	29.145	1,493
2026-03-03	31.800	31.800	29.500	30.000	29.145	2,226
2026-03-02	31.000	32.000	30.400	32.000	31.088	1,401
2026-02-27	32.000	32.200	30.700	31.000	30.117	1,981
2026-02-26	32.400	32.500	32.200	32.300	31.380	351
2026-02-25	32.700	32.700	32.000	32.400	31.477	1,354
2026-02-24	32.500	33.000	32.200	32.700	31.768	1,635
2026-02-23	31.400	32.500	31.400	32.500	31.574	1,789
2026-02-20	30.500	31.400	30.200	31.400	30.505	1,798
2026-02-19	30.300	30.300	30.000	30.000	29.145	2,079
2026-02-18	29.800	30.300	29.800	30.300	29.437	1,910
2026-02-17	29.800	30.200	29.800	29.800	28.951	1,056
2026-02-16	29.700	30.000	29.000	29.800	28.951	2,315
2026-02-13	30.000	30.000	29.300	29.800	28.951	1,232
2026-02-12	29.800	30.000	29.400	30.000	29.145	2,045
2026-02-11	30.000	30.000	29.200	29.900	29.048	1,212
2026-02-10	29.900	30.000	29.100	30.000	29.145	1,335
2026-02-09	30.100	30.300	29.800	29.900	29.048	949
2026-02-06	29.800	30.300	29.700	30.100	29.243	1,894
2026-02-05	29.400	30.000	29.400	29.800	28.951	825

← NewerPage 3 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.