Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.500	23.200	22.400	22.500	21.859	1,659
2025-05-22	22.000	22.800	22.000	22.500	21.859	1,430
2025-05-21	23.500	23.500	22.300	23.000	22.345	1,774
2025-05-20	23.300	23.700	23.100	23.500	22.831	1,322
2025-05-19	23.100	23.800	23.100	23.700	23.025	952
2025-05-16	23.900	24.100	23.900	24.100	22.481	1,496
2025-05-15	24.800	24.800	23.700	23.900	22.294	3,713
2025-05-14	23.800	23.800	22.700	23.300	21.735	1,471
2025-05-13	23.000	23.800	23.000	23.800	22.201	1,874
2025-05-12	23.000	23.200	22.800	23.000	21.455	2,667
2025-05-09	23.300	23.700	23.300	23.600	22.014	1,501
2025-05-08	23.300	23.900	23.100	23.300	21.735	2,226
2025-05-07	23.200	23.400	23.200	23.300	21.735	358
2025-05-06	23.400	24.000	23.100	23.200	21.641	1,063
2025-05-05	23.600	23.700	23.100	23.300	21.735	3,555
2025-05-02	23.400	23.900	23.100	23.100	21.548	2,945
2025-04-30	23.000	23.400	23.000	23.000	21.455	579
2025-04-29	22.600	22.800	22.000	22.800	21.268	1,090
2025-04-28	20.900	22.400	20.600	22.300	20.802	2,422
2025-04-25	20.800	21.000	20.800	20.900	19.496	442
2025-04-24	20.400	20.800	20.400	20.800	19.403	326
2025-04-23	20.400	20.500	20.300	20.300	18.936	141
2025-04-22	20.800	20.800	20.200	20.400	19.029	1,044
2025-04-17	20.800	21.000	20.500	20.800	19.403	1,107
2025-04-16	20.800	20.800	20.500	20.800	19.403	807
2025-04-15	21.200	21.200	20.700	20.800	19.403	528
2025-04-14	21.000	21.200	20.800	21.200	19.776	1,217
2025-04-11	20.500	20.700	20.500	20.700	19.309	475
2025-04-10	20.300	20.900	20.200	20.500	19.123	2,632
2025-04-09	19.850	19.850	19.100	19.500	18.190	2,428
2025-04-08	19.700	21.000	19.350	20.200	18.843	11,693
2025-04-07	19.300	19.300	17.500	19.050	17.770	2,995
2025-04-04	21.400	21.700	19.300	19.600	18.283	4,296
2025-04-03	22.700	23.000	20.500	21.300	19.869	4,464
2025-04-02	23.600	23.800	22.600	23.300	21.735	1,228
2025-04-01	23.700	23.800	23.600	23.600	22.014	346
2025-03-31	24.700	24.700	23.600	23.700	22.108	2,464
2025-03-28	24.600	24.700	24.500	24.700	23.040	509
2025-03-27	25.000	25.000	24.400	24.600	22.947	830
2025-03-26	24.800	25.000	24.700	25.000	23.320	1,201
2025-03-25	25.000	25.000	24.500	24.800	23.134	2,161
2025-03-24	24.400	25.000	24.200	24.900	23.227	3,671
2025-03-21	23.800	24.500	23.800	24.200	22.574	8,397
2025-03-20	22.600	23.900	22.600	23.600	22.014	3,783
2025-03-19	23.000	23.000	22.200	22.600	21.082	783
2025-03-18	23.800	24.000	22.000	23.000	21.455	2,989
2025-03-17	22.800	23.900	21.000	23.700	22.108	5,698
2025-03-14	23.100	23.100	22.800	22.800	21.268	1,327
2025-03-13	23.300	23.400	22.800	23.100	21.548	3,417
2025-03-12	23.000	23.400	22.800	23.000	21.455	2,079
2025-03-11	23.400	23.400	23.000	23.000	21.455	1,347
2025-03-10	23.200	23.400	23.100	23.300	21.735	1,772
2025-03-07	23.500	23.500	22.800	23.200	21.641	1,873
2025-03-06	23.200	23.400	22.800	23.200	21.641	2,088
2025-03-05	23.300	23.500	22.000	23.200	21.641	2,303
2025-03-04	21.900	23.700	21.600	23.200	21.641	7,668
2025-03-03	20.000	21.000	20.000	21.000	19.589	3,115
2025-02-28	20.200	20.200	20.000	20.000	18.656	391
2025-02-27	20.400	20.400	20.000	20.200	18.843	875
2025-02-26	20.100	20.200	20.100	20.200	18.843	281

← NewerPage 7 of 22 · 1,284 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.