Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	86.300	86.450	85.000	85.300	72.245	200,428
2024-06-12	85.450	87.150	85.450	86.300	73.092	212,256
2024-06-11	86.600	86.950	85.450	85.450	72.372	133,581
2024-06-10	87.050	87.350	85.950	86.550	73.303	180,741
2024-06-07	89.100	89.100	87.550	87.750	74.320	143,912
2024-06-06	89.200	89.300	88.350	89.000	75.378	150,215
2024-06-05	88.000	89.400	87.500	89.150	75.506	244,085
2024-06-04	86.250	87.650	85.900	87.650	74.235	228,578
2024-06-03	86.300	86.950	86.200	86.650	73.388	168,860
2024-05-31	85.500	86.600	85.350	85.700	72.584	552,369
2024-05-30	85.100	86.250	85.050	85.450	72.372	162,416
2024-05-29	85.450	86.250	85.050	85.250	72.202	169,067
2024-05-28	86.200	86.350	85.250	85.550	72.456	151,891
2024-05-27	85.500	86.550	85.450	86.050	72.880	63,220
2024-05-24	85.850	85.850	85.200	85.350	72.287	139,595
2024-05-23	86.250	86.750	85.850	86.100	72.922	193,744
2024-05-22	85.200	86.550	85.050	86.100	72.922	136,063
2024-05-21	85.650	85.700	85.000	85.300	72.245	125,230
2024-05-20	85.800	86.150	85.200	85.750	72.626	117,900
2024-05-17	85.150	85.950	84.400	85.800	72.668	215,778
2024-05-16	82.600	83.950	82.600	83.150	70.424	140,206
2024-05-15	82.800	82.950	81.200	82.200	69.619	184,806
2024-05-14	82.550	82.950	82.000	82.750	70.085	146,715
2024-05-13	82.600	82.750	82.350	82.600	69.958	124,181
2024-05-10	82.050	82.650	81.800	82.400	69.789	165,271
2024-05-09	82.700	82.900	81.350	81.850	69.323	148,558
2024-05-08	81.900	82.750	81.900	82.650	70.000	171,478
2024-05-07	81.300	82.000	81.300	81.900	69.365	173,573
2024-05-06	80.850	81.450	80.450	81.150	68.730	86,045
2024-05-03	80.300	81.450	79.950	80.750	68.391	135,945
2024-05-02	81.850	81.950	79.850	80.100	67.841	357,851
2024-04-30	82.250	83.050	81.600	81.750	69.238	294,392
2024-04-29	78.850	82.050	78.750	82.050	69.492	325,288
2024-04-26	79.000	79.350	78.000	78.650	66.613	276,746
2024-04-25	80.200	80.200	78.850	79.000	66.909	186,004
2024-04-24	78.900	80.300	78.900	80.300	68.010	187,660
2024-04-23	78.500	79.300	77.600	78.800	66.740	286,596
2024-04-22	78.800	79.500	77.550	78.450	66.443	197,738
2024-04-19	80.000	82.300	77.300	78.550	66.528	529,573
2024-04-18	75.750	77.600	75.750	77.300	65.469	331,282
2024-04-17	75.900	76.200	75.450	75.450	63.902	181,937
2024-04-16	75.850	75.900	75.050	75.850	64.241	164,046
2024-04-15	76.450	77.500	76.150	76.150	64.495	132,433
2024-04-12	76.750	77.300	76.200	76.600	64.876	172,679
2024-04-11	77.000	77.000	76.050	76.550	64.834	131,569
2024-04-10	77.500	77.500	76.500	77.150	65.342	110,494
2024-04-09	77.500	77.550	76.800	77.350	65.512	133,300
2024-04-08	78.500	78.700	77.650	77.650	65.766	116,974
2024-04-05	78.200	78.700	77.150	78.650	66.613	189,002
2024-04-04	78.450	79.000	78.150	78.850	66.782	136,860
2024-04-03	78.350	78.800	77.950	78.550	66.528	142,740
2024-04-02	79.400	79.950	78.450	78.550	66.528	223,019
2024-03-28	80.220	80.460	79.300	79.480	67.316	156,026
2024-03-27	80.380	80.660	79.920	80.240	67.959	115,679
2024-03-26	79.360	80.560	78.980	80.220	67.942	187,401
2024-03-25	78.660	79.520	78.660	79.380	67.231	144,462
2024-03-22	78.600	78.740	78.240	78.680	66.638	146,193
2024-03-21	78.580	78.900	77.740	78.640	66.604	143,931
2024-03-20	78.120	78.580	78.000	78.120	66.164	233,419
2024-03-19	77.720	78.200	77.300	78.200	66.231	148,984

← NewerPage 11 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.