Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.850	56.550	55.700	56.350	56.350	456,772
2026-10-15	55.400	56.200	55.350	55.900	55.900	506,840
2026-10-14	55.350	55.350	54.750	55.250	55.250	234,963
2026-10-13	55.000	55.500	54.950	55.150	55.150	302,225
2026-10-12	54.800	55.000	54.350	55.000	55.000	307,235
2026-10-09	54.850	55.050	54.550	54.750	54.750	186,004
2026-10-08	54.450	54.900	53.900	54.450	54.450	227,398
2026-10-07	54.000	54.900	53.900	54.650	54.650	193,401
2026-10-06	53.750	54.250	53.500	54.050	54.050	232,982
2026-10-05	53.700	54.500	53.600	53.600	53.600	246,614
2026-10-02	53.500	54.250	53.500	53.900	53.900	305,440
2026-10-01	55.000	55.300	53.450	53.450	53.450	509,633
2026-09-30	56.300	56.750	55.300	55.350	55.350	323,109
2026-09-29	56.700	57.050	56.200	56.250	56.250	162,553
2026-09-28	57.400	57.850	56.800	56.800	56.800	298,755
2026-09-25	56.450	57.350	56.400	57.350	57.350	281,179
2026-09-24	57.200	57.600	56.100	56.100	56.100	293,391
2026-09-23	57.250	57.450	57.000	57.200	57.200	175,155
2026-09-22	56.950	57.800	56.950	57.400	57.400	295,912
2026-09-21	57.350	57.775	57.050	57.050	57.050	139,022
2026-09-18	57.800	57.800	57.000	57.050	57.050	346,094
2026-09-17	58.550	59.350	58.050	58.050	58.050	405,170
2026-09-16	56.500	56.550	56.100	56.400	56.400	221,210
2026-09-15	56.300	56.950	56.200	56.600	56.600	195,024
2026-09-14	56.300	57.200	56.300	56.400	56.400	262,418
2026-09-11	56.150	56.700	55.600	56.400	56.400	252,498
2026-09-10	57.400	57.750	56.250	56.250	56.250	216,957
2026-09-09	57.300	57.650	56.900	57.150	57.150	138,796
2026-09-08	57.200	57.600	57.200	57.500	57.500	132,878
2026-09-07	57.900	58.000	57.100	57.100	57.100	129,888
2026-09-04	58.450	58.750	58.000	58.050	58.050	161,720
2026-09-03	57.900	58.700	57.250	58.450	58.450	126,068
2026-09-02	58.250	59.000	57.850	57.900	57.900	154,906
2026-09-01	57.750	58.400	57.650	58.400	58.400	241,341
2026-08-31	58.350	58.400	57.650	57.900	57.900	312,934
2026-08-28	58.850	59.075	58.250	58.350	58.350	176,837
2026-08-27	57.300	59.000	56.900	58.850	58.850	230,153
2026-08-26	56.950	58.050	56.950	57.450	57.450	179,090
2026-08-25	56.900	57.150	56.700	57.000	57.000	137,982
2026-08-24	56.350	57.000	56.250	57.000	57.000	165,276
2026-08-21	56.400	56.500	56.050	56.250	56.250	160,995
2026-08-20	55.900	56.450	55.700	56.250	56.250	216,859
2026-08-19	55.950	56.600	55.900	56.050	56.050	159,366
2026-08-18	56.500	56.650	55.800	55.800	55.800	259,998
2026-08-17	56.500	56.850	56.150	56.500	56.500	155,346
2026-08-14	57.200	57.700	56.800	56.800	56.800	244,719
2026-08-13	57.400	57.800	57.100	57.300	57.300	238,977
2026-08-12	57.300	57.550	56.800	57.400	57.400	203,935
2026-08-11	56.400	57.400	56.200	57.400	57.400	296,783
2026-08-10	57.250	57.250	56.550	56.550	56.550	221,390
2026-08-07	56.700	57.550	56.650	57.150	57.150	183,438
2026-08-06	57.300	57.450	56.650	56.950	56.950	232,657
2026-08-05	56.300	57.250	55.900	57.250	57.250	307,922
2026-08-04	57.050	57.100	56.400	56.500	56.500	250,199
2026-08-03	57.000	57.650	57.000	57.150	57.150	178,266
2026-07-31	57.450	57.450	56.850	57.100	57.100	167,460
2026-07-30	57.850	58.200	57.250	57.500	57.500	275,223
2026-07-29	57.500	58.400	57.350	58.150	58.150	310,277
2026-07-28	56.400	58.100	56.400	58.100	58.100	221,504
2026-07-27	56.000	56.750	56.000	56.550	56.550	196,820

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	2.7000 EUR
2024-12-19	2.6500 EUR
2024-08-27	6.2400 EUR
2023-12-20	2.2554 EUR
2022-12-23	1.7461 EUR
2021-12-17	1.4551 EUR
2020-01-30	2.1099 EUR
2019-01-30	2.0007 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.