Sodexo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 77.680 | 78.000 | 77.280 | 77.620 | 65.740 | 151,163 |
| 2024-03-15 | 78.680 | 78.800 | 77.760 | 77.760 | 65.859 | 479,687 |
| 2024-03-14 | 78.400 | 79.260 | 78.400 | 78.940 | 66.858 | 253,933 |
| 2024-03-13 | 77.300 | 78.380 | 77.220 | 78.320 | 66.333 | 268,996 |
| 2024-03-12 | 76.620 | 77.500 | 76.000 | 77.180 | 65.368 | 271,108 |
| 2024-03-11 | 76.500 | 77.100 | 76.480 | 76.520 | 64.809 | 205,271 |
| 2024-03-08 | 76.300 | 76.800 | 76.000 | 76.800 | 65.046 | 173,554 |
| 2024-03-07 | 76.200 | 77.080 | 76.200 | 76.360 | 64.673 | 170,376 |
| 2024-03-06 | 76.540 | 77.000 | 76.200 | 76.220 | 64.554 | 218,085 |
| 2024-03-05 | 75.840 | 76.720 | 75.740 | 76.520 | 64.809 | 336,842 |
| 2024-03-04 | 74.660 | 75.940 | 74.560 | 75.940 | 64.317 | 322,665 |
| 2024-03-01 | 74.000 | 75.520 | 74.000 | 75.000 | 63.521 | 251,841 |
| 2024-02-29 | 72.800 | 74.080 | 72.400 | 73.700 | 62.420 | 368,811 |
| 2024-02-28 | 73.760 | 74.100 | 71.940 | 72.640 | 61.522 | 388,041 |
| 2024-02-27 | 73.920 | 73.920 | 73.020 | 73.460 | 62.217 | 210,555 |
| 2024-02-26 | 73.580 | 74.380 | 73.480 | 73.980 | 62.657 | 190,930 |
| 2024-02-23 | 74.220 | 74.500 | 73.380 | 73.600 | 62.335 | 276,910 |
| 2024-02-22 | 75.000 | 75.320 | 74.020 | 74.200 | 62.844 | 267,134 |
| 2024-02-21 | 75.500 | 75.620 | 74.360 | 74.860 | 63.403 | 267,470 |
| 2024-02-20 | 75.500 | 75.800 | 74.900 | 75.660 | 64.080 | 197,771 |
| 2024-02-19 | 76.500 | 76.520 | 75.300 | 75.700 | 64.114 | 221,069 |
| 2024-02-16 | 77.400 | 77.500 | 76.260 | 76.460 | 64.758 | 192,999 |
| 2024-02-15 | 77.880 | 78.080 | 76.800 | 77.120 | 65.317 | 187,164 |
| 2024-02-14 | 77.460 | 78.640 | 77.160 | 77.620 | 65.740 | 171,245 |
| 2024-02-13 | 77.520 | 77.720 | 76.660 | 77.580 | 65.706 | 175,282 |
| 2024-02-12 | 78.200 | 78.340 | 77.540 | 77.660 | 65.774 | 221,287 |
| 2024-02-09 | 78.020 | 78.680 | 77.680 | 78.120 | 66.164 | 165,241 |
| 2024-02-08 | 77.020 | 78.360 | 77.020 | 78.000 | 66.062 | 358,220 |
| 2024-02-07 | 77.380 | 78.080 | 77.020 | 77.020 | 65.232 | 273,979 |
| 2024-02-06 | 77.540 | 78.340 | 77.320 | 77.380 | 65.537 | 471,424 |
| 2024-02-05 | 75.900 | 77.740 | 75.460 | 77.480 | 65.622 | 332,879 |
| 2024-02-02 | 75.280 | 76.740 | 74.920 | 75.960 | 64.334 | 383,249 |
| 2024-02-01 | 78.600 | 79.440 | 74.320 | 74.320 | 62.945 | 626,725 |
| 2024-01-31 | 76.027 | 76.246 | 75.118 | 76.100 | 64.453 | 443,228 |
| 2024-01-30 | 75.373 | 76.027 | 75.191 | 75.809 | 64.206 | 333,606 |
| 2024-01-29 | 74.136 | 76.100 | 74.099 | 75.373 | 63.837 | 311,808 |
| 2024-01-26 | 73.008 | 74.499 | 72.608 | 74.281 | 62.912 | 193,594 |
| 2024-01-25 | 73.481 | 73.481 | 72.666 | 73.044 | 61.865 | 296,220 |
| 2024-01-24 | 74.099 | 74.136 | 72.899 | 73.445 | 62.204 | 317,266 |
| 2024-01-23 | 76.027 | 76.064 | 73.845 | 74.027 | 62.697 | 310,146 |
| 2024-01-22 | 74.354 | 75.918 | 74.208 | 75.664 | 64.083 | 155,314 |
| 2024-01-19 | 75.664 | 75.882 | 74.827 | 75.118 | 63.621 | 214,476 |
| 2024-01-18 | 75.554 | 75.955 | 75.227 | 75.518 | 63.960 | 162,839 |
| 2024-01-17 | 75.554 | 75.955 | 75.009 | 75.882 | 64.268 | 204,696 |
| 2024-01-16 | 76.246 | 76.682 | 75.845 | 76.682 | 64.946 | 181,351 |
| 2024-01-15 | 75.664 | 76.609 | 75.664 | 76.427 | 64.730 | 153,991 |
| 2024-01-12 | 75.627 | 76.173 | 75.300 | 75.373 | 63.837 | 225,513 |
| 2024-01-11 | 75.518 | 76.318 | 75.227 | 75.518 | 63.960 | 250,786 |
| 2024-01-10 | 74.900 | 75.809 | 74.900 | 75.554 | 63.991 | 270,987 |
| 2024-01-09 | 75.373 | 75.373 | 74.863 | 74.936 | 63.467 | 165,973 |
| 2024-01-08 | 74.645 | 75.373 | 73.736 | 75.373 | 63.837 | 143,465 |
| 2024-01-05 | 74.318 | 75.191 | 72.710 | 74.900 | 63.436 | 285,337 |
| 2024-01-04 | 73.081 | 74.609 | 73.081 | 74.390 | 63.005 | 289,752 |
| 2024-01-03 | 73.008 | 73.335 | 72.753 | 73.117 | 61.926 | 320,166 |
| 2024-01-02 | 72.826 | 73.554 | 72.753 | 72.753 | 61.618 | 149,025 |
| 2023-12-29 | 72.142 | 72.753 | 72.026 | 72.477 | 61.384 | 103,057 |
| 2023-12-28 | 71.953 | 72.790 | 71.953 | 72.404 | 61.323 | 195,116 |
| 2023-12-27 | 71.575 | 71.909 | 71.124 | 71.880 | 60.879 | 94,860 |
| 2023-12-22 | 71.429 | 71.837 | 71.109 | 71.618 | 60.657 | 168,383 |
| 2023-12-21 | 70.775 | 71.298 | 70.309 | 71.298 | 60.386 | 194,076 |
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.