Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	78.700	80.150	78.700	79.800	72.710	254,844
2024-09-04	78.850	79.100	78.000	78.700	71.708	312,414
2024-09-03	80.250	80.650	79.850	80.650	73.485	221,284
2024-09-02	80.650	80.950	80.200	80.200	73.075	209,476
2024-08-30	81.800	81.850	80.500	80.500	73.348	652,504
2024-08-29	82.850	82.850	80.900	81.800	74.533	270,902
2024-08-28	82.000	83.000	82.000	82.750	75.398	198,358
2024-08-27	82.050	82.700	81.800	81.900	74.624	175,252
2024-08-26	88.400	88.650	88.100	88.550	74.997	120,964
2024-08-23	88.250	89.300	88.200	88.450	74.913	126,989
2024-08-22	87.850	88.050	87.700	87.850	74.404	89,174
2024-08-21	87.050	87.600	86.700	87.600	74.193	119,010
2024-08-20	87.600	87.850	86.950	87.050	73.727	101,553
2024-08-19	87.400	87.850	87.050	87.450	74.066	106,952
2024-08-16	87.900	88.200	87.200	87.500	74.108	138,166
2024-08-15	87.200	87.850	86.950	87.850	74.404	132,696
2024-08-14	87.000	87.350	86.500	87.050	73.727	106,329
2024-08-13	86.400	86.500	86.000	86.400	73.176	130,631
2024-08-12	86.150	86.600	85.700	86.300	73.092	165,216
2024-08-09	85.600	86.200	85.150	85.850	72.711	80,221
2024-08-08	86.100	86.200	84.850	85.500	72.414	176,038
2024-08-07	85.850	86.800	85.350	86.400	73.176	184,924
2024-08-06	85.900	86.050	84.550	85.800	72.668	166,448
2024-08-05	84.300	86.200	84.100	85.750	72.626	198,776
2024-08-02	86.900	87.300	85.800	85.800	72.668	194,979
2024-08-01	87.350	88.000	87.050	87.300	73.939	153,012
2024-07-31	87.400	87.900	86.900	87.550	74.150	224,913
2024-07-30	86.550	87.750	86.450	87.250	73.896	210,183
2024-07-29	85.600	86.450	85.300	86.450	73.219	194,911
2024-07-26	83.750	85.900	83.750	85.700	72.584	182,524
2024-07-25	83.900	84.250	82.850	83.650	70.847	189,219
2024-07-24	86.100	86.150	83.150	84.050	71.186	792,948
2024-07-23	81.000	82.700	80.900	82.000	69.450	196,557
2024-07-22	80.350	80.900	79.850	80.750	68.391	170,095
2024-07-19	79.950	80.300	79.200	80.100	67.841	266,885
2024-07-18	79.650	79.700	79.150	79.350	67.205	154,445
2024-07-17	78.200	79.600	78.000	79.600	67.417	235,697
2024-07-16	78.500	78.850	78.200	78.400	66.401	227,403
2024-07-15	78.900	80.050	78.850	78.850	66.782	206,109
2024-07-12	80.250	80.600	79.050	79.050	66.951	238,827
2024-07-11	79.650	80.300	79.100	80.300	68.010	159,163
2024-07-10	79.100	79.850	79.100	79.500	67.332	144,735
2024-07-09	79.900	80.400	78.950	78.950	66.867	194,019
2024-07-08	78.850	80.750	78.750	80.250	67.968	199,741
2024-07-05	80.400	80.400	78.500	79.000	66.909	271,438
2024-07-04	80.400	80.750	79.700	80.200	67.925	145,829
2024-07-03	81.600	81.800	80.050	80.050	67.798	366,104
2024-07-02	83.500	83.700	79.850	81.650	69.153	502,362
2024-07-01	85.450	86.050	84.500	85.700	72.584	209,785
2024-06-28	85.050	85.050	82.450	84.000	71.144	279,132
2024-06-27	84.850	85.250	84.650	84.700	71.737	174,771
2024-06-26	86.450	86.500	84.350	84.750	71.779	231,875
2024-06-25	85.550	86.350	85.350	86.100	72.922	114,692
2024-06-24	85.550	86.450	85.400	85.700	72.584	199,616
2024-06-21	86.450	86.550	85.550	85.550	72.456	505,546
2024-06-20	85.450	86.450	84.950	86.450	73.219	158,181
2024-06-19	85.200	85.500	84.950	85.350	72.287	131,334
2024-06-18	84.750	85.450	84.700	85.100	72.075	103,512
2024-06-17	84.200	85.000	83.900	84.350	71.440	156,386
2024-06-14	85.150	85.450	83.950	84.000	71.144	274,240

← NewerPage 10 of 22 · 1,281 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.