Sogeclair SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 25.900 | 25.900 | 25.500 | 25.500 | 24.774 | 428 |
| 2025-11-06 | 26.200 | 26.200 | 25.800 | 25.900 | 25.162 | 189 |
| 2025-11-05 | 25.600 | 26.200 | 25.600 | 26.200 | 25.454 | 741 |
| 2025-11-04 | 25.100 | 25.600 | 25.100 | 25.600 | 24.871 | 518 |
| 2025-11-03 | 25.300 | 25.300 | 25.000 | 25.100 | 24.385 | 2,739 |
| 2025-10-31 | 25.500 | 25.500 | 25.100 | 25.300 | 24.579 | 650 |
| 2025-10-30 | 26.200 | 26.200 | 25.100 | 25.500 | 24.774 | 2,929 |
| 2025-10-29 | 26.300 | 26.300 | 25.800 | 26.200 | 25.454 | 1,021 |
| 2025-10-28 | 27.100 | 27.300 | 25.700 | 26.300 | 25.551 | 7,079 |
| 2025-10-27 | 27.200 | 27.700 | 27.000 | 27.100 | 26.328 | 1,858 |
| 2025-10-24 | 26.800 | 27.000 | 26.600 | 27.000 | 26.231 | 669 |
| 2025-10-23 | 27.200 | 27.200 | 26.500 | 26.800 | 26.037 | 669 |
| 2025-10-22 | 27.900 | 28.000 | 27.200 | 27.200 | 26.425 | 3,079 |
| 2025-10-21 | 25.400 | 28.000 | 25.400 | 27.900 | 27.105 | 3,974 |
| 2025-10-20 | 25.500 | 25.600 | 25.100 | 25.400 | 24.676 | 1,078 |
← NewerPage 5 of 5 · 255 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.