Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.600	18.000	17.600	17.700	16.511	1,004
2024-11-27	18.150	18.150	17.600	17.600	16.418	621
2024-11-26	18.300	18.400	18.100	18.150	16.931	416
2024-11-25	18.300	18.300	18.300	18.300	17.070	316
2024-11-22	18.200	18.300	18.000	18.000	16.791	316
2024-11-21	18.000	18.000	17.950	17.950	16.744	30
2024-11-20	17.950	18.100	17.900	18.000	16.791	416
2024-11-19	17.750	17.950	17.750	17.950	16.744	269
2024-11-18	17.900	17.900	17.750	17.750	16.557	436
2024-11-15	17.700	17.900	17.600	17.650	16.464	780
2024-11-14	17.650	17.800	17.650	17.650	16.464	292
2024-11-13	18.000	18.000	17.650	17.650	16.464	555
2024-11-12	18.200	18.200	17.900	18.000	16.791	229
2024-11-11	18.150	18.200	18.150	18.200	16.977	66
2024-11-08	18.250	18.250	17.900	18.150	16.931	612
2024-11-07	18.350	18.500	17.800	18.200	16.977	1,061
2024-11-06	17.500	19.000	17.500	18.350	17.117	3,603
2024-11-05	17.450	17.450	17.250	17.400	16.231	223
2024-11-04	17.400	17.450	17.350	17.450	16.278	502
2024-11-01	17.100	17.400	17.100	17.400	16.231	204
2024-10-31	17.300	17.350	17.050	17.050	15.904	416
2024-10-30	17.400	17.400	17.250	17.250	16.091	350
2024-10-29	17.000	17.400	17.000	17.400	16.231	360
2024-10-28	17.000	17.400	16.800	17.000	15.858	1,368
2024-10-25	17.000	17.200	16.850	17.000	15.858	474
2024-10-24	17.400	17.400	17.000	17.000	15.858	682
2024-10-23	17.150	17.400	17.150	17.400	16.231	277
2024-10-22	17.600	17.600	17.150	17.150	15.998	1,158
2024-10-21	17.600	17.600	17.400	17.600	16.418	445
2024-10-18	17.900	17.900	17.400	17.600	16.418	748
2024-10-17	17.500	17.900	17.500	17.900	16.697	530
2024-10-16	17.300	17.500	17.300	17.500	16.324	183
2024-10-15	17.250	17.300	17.200	17.300	16.138	82
2024-10-14	17.100	17.200	17.100	17.200	16.044	225
2024-10-11	17.450	17.450	17.000	17.150	15.998	1,374
2024-10-10	17.450	17.500	17.400	17.450	16.278	227
2024-10-09	17.600	17.650	17.100	17.450	16.278	2,089
2024-10-08	17.400	17.700	17.300	17.600	16.418	1,095
2024-10-07	17.450	17.550	16.900	17.400	16.231	1,369
2024-10-04	17.800	17.900	17.400	17.400	16.231	1,668
2024-10-03	17.950	17.950	17.400	17.800	16.604	883
2024-10-02	18.400	18.550	17.000	17.950	16.744	2,148
2024-10-01	19.450	19.750	18.400	18.400	17.164	1,594
2024-09-30	20.100	20.100	19.450	19.450	18.143	490
2024-09-27	19.850	20.500	19.850	20.100	18.750	530
2024-09-26	19.050	19.750	19.050	19.750	18.423	543
2024-09-25	18.850	19.100	18.800	19.050	17.770	230
2024-09-24	18.400	18.900	18.400	18.800	17.537	1,283
2024-09-23	18.300	18.600	18.300	18.400	17.164	6,195
2024-09-20	19.600	19.600	18.600	18.750	17.490	1,036
2024-09-19	19.400	19.600	18.300	18.850	17.584	1,388
2024-09-18	19.400	19.400	19.400	19.400	18.097	81
2024-09-17	19.450	19.450	19.000	19.400	18.097	449
2024-09-16	19.700	20.200	19.000	19.450	18.143	1,067
2024-09-13	20.500	20.600	19.600	19.650	18.330	888
2024-09-12	20.600	20.600	20.500	20.500	19.123	78
2024-09-11	20.600	20.700	20.600	20.600	19.216	107
2024-09-10	20.600	20.600	20.400	20.500	19.123	71
2024-09-09	20.000	20.500	20.000	20.400	19.029	447
2024-09-06	20.500	20.500	19.600	20.000	18.656	970

← NewerPage 9 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.