Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	69.596	70.993	69.014	70.993	60.127	267,297
2023-12-19	72.273	73.590	71.095	71.357	58.525	236,079
2023-12-18	71.837	72.186	71.458	71.866	58.943	106,225
2023-12-15	72.346	72.695	71.444	71.880	58.955	377,614
2023-12-14	72.826	73.699	71.298	72.288	59.289	268,289
2023-12-13	73.154	73.517	72.433	72.593	59.540	158,140
2023-12-12	72.935	73.408	72.739	73.044	59.910	123,523
2023-12-11	72.790	72.935	72.055	72.935	59.820	117,087
2023-12-08	72.666	74.063	71.866	72.790	59.701	267,061
2023-12-07	73.954	74.463	73.117	73.699	60.447	196,584
2023-12-06	74.572	75.227	73.845	73.954	60.655	177,128
2023-12-05	72.608	74.572	72.462	74.427	61.043	223,236
2023-12-04	71.909	73.226	71.851	72.863	59.760	155,966
2023-12-01	71.895	72.331	71.444	71.924	58.991	139,846
2023-11-30	72.302	72.302	71.429	71.589	58.716	372,380
2023-11-29	73.408	73.408	72.273	72.273	59.277	136,282
2023-11-28	73.263	73.626	72.790	73.481	60.268	147,778
2023-11-27	74.027	74.390	73.117	73.263	60.089	106,034
2023-11-24	74.208	74.572	73.808	73.917	60.626	90,694
2023-11-23	73.736	75.009	73.736	74.499	61.103	98,255
2023-11-22	73.626	74.245	73.554	73.917	60.626	113,885
2023-11-21	73.190	73.808	73.044	73.626	60.387	100,855
2023-11-20	73.554	73.663	72.739	73.372	60.178	123,669
2023-11-17	74.136	74.136	72.790	73.736	60.476	211,720
2023-11-16	73.699	74.027	73.299	74.027	60.715	224,675
2023-11-15	73.117	73.699	72.666	73.663	60.417	267,421
2023-11-14	73.481	73.663	72.826	73.081	59.939	232,429
2023-11-13	72.863	73.954	72.695	73.445	60.238	212,090
2023-11-10	72.535	72.935	72.317	72.608	59.551	113,435
2023-11-09	71.895	72.790	71.895	72.608	59.551	127,664
2023-11-08	71.022	72.361	70.935	71.939	59.003	163,748
2023-11-07	71.779	71.909	71.167	71.371	58.537	116,321
2023-11-06	71.939	72.317	71.517	72.171	59.193	112,495
2023-11-03	73.008	73.081	71.429	71.793	58.883	179,184
2023-11-02	73.954	74.281	72.491	72.863	59.760	168,313
2023-11-01	73.044	74.172	72.972	73.481	60.268	136,683
2023-10-31	73.990	74.318	72.666	72.666	59.599	214,840
2023-10-30	73.772	74.136	72.972	73.335	60.148	208,343
2023-10-27	74.063	74.063	72.433	73.699	60.447	482,674
2023-10-26	73.481	75.882	73.154	74.499	61.103	579,794
2023-10-25	70.280	70.935	69.683	70.789	58.060	141,806
2023-10-24	70.978	71.036	69.887	70.192	57.570	145,772
2023-10-23	70.847	71.313	70.673	71.022	58.251	122,509
2023-10-20	70.833	71.051	69.945	70.891	58.143	216,396
2023-10-19	72.099	72.361	71.371	71.517	58.656	220,843
2023-10-18	71.924	72.622	71.924	72.390	59.372	193,660
2023-10-17	72.361	72.899	71.386	72.099	59.134	288,046
2023-10-16	70.847	71.269	69.698	70.949	58.191	111,466
2023-10-13	71.284	71.968	71.240	71.240	58.430	100,153
2023-10-12	71.589	72.288	71.531	71.706	58.812	191,147
2023-10-11	70.411	71.677	70.338	71.546	58.680	149,780
2023-10-10	70.207	70.571	69.945	70.192	57.570	126,226
2023-10-09	70.076	70.687	69.698	69.712	57.177	129,832
2023-10-06	68.752	70.425	68.679	69.494	56.998	236,492
2023-10-05	67.632	68.665	67.632	68.665	56.317	200,493
2023-10-04	67.384	68.519	67.253	67.602	55.446	185,334
2023-10-03	68.475	68.839	67.180	67.573	55.422	160,470
2023-10-02	70.920	71.298	67.850	68.636	56.293	295,952
2023-09-29	70.964	71.487	70.716	70.949	58.191	142,654
2023-09-28	70.076	70.658	69.523	70.658	57.952	107,451

← NewerPage 13 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.