Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	70.905	70.949	69.843	70.236	57.606	145,000
2023-09-26	70.760	71.342	70.716	71.066	58.286	128,696
2023-09-25	72.026	72.026	70.542	70.760	58.036	116,349
2023-09-22	72.433	72.681	71.968	72.040	59.086	102,609
2023-09-21	73.226	73.335	72.593	72.826	59.731	123,883
2023-09-20	73.663	74.245	73.517	73.772	60.506	89,839
2023-09-19	73.626	73.772	73.044	73.554	60.327	89,085
2023-09-18	73.917	74.099	73.481	73.808	60.536	107,390
2023-09-15	74.281	74.827	74.136	74.245	60.894	341,882
2023-09-14	73.481	74.136	73.117	74.136	60.805	164,223
2023-09-13	72.790	73.736	72.506	73.481	60.268	146,362
2023-09-12	73.154	73.481	72.695	72.739	59.659	134,170
2023-09-11	73.263	73.990	73.117	73.408	60.208	112,684
2023-09-08	72.753	73.372	72.477	73.372	60.178	202,329
2023-09-07	72.171	73.117	71.837	72.753	59.671	173,165
2023-09-06	72.084	72.739	71.517	72.433	59.408	118,665
2023-09-05	72.826	72.863	72.055	72.404	59.384	174,085
2023-09-04	72.477	73.517	72.273	73.044	59.910	111,508
2023-09-01	72.070	72.579	71.837	72.579	59.528	122,927
2023-08-31	72.113	72.593	72.011	72.040	59.086	304,336
2023-08-30	72.331	72.331	71.648	72.070	59.110	126,790
2023-08-29	72.462	72.695	71.822	72.157	59.182	144,997
2023-08-28	72.462	72.637	72.084	72.404	59.384	89,383
2023-08-25	71.415	72.790	71.313	72.215	59.229	142,055
2023-08-24	71.720	72.346	71.458	71.633	58.752	113,206
2023-08-23	71.196	71.793	71.022	71.546	58.680	96,539
2023-08-22	71.691	72.070	70.920	70.964	58.203	163,731
2023-08-21	70.134	71.691	70.032	71.444	58.597	318,454
2023-08-18	69.538	69.916	68.927	69.916	57.344	148,091
2023-08-17	69.363	69.989	69.116	69.785	57.236	196,606
2023-08-16	68.883	69.669	68.767	69.669	57.141	157,647
2023-08-15	69.145	69.305	68.388	69.028	56.616	145,573
2023-08-14	69.116	69.218	68.767	69.130	56.699	81,968
2023-08-11	69.567	69.858	69.116	69.159	56.723	114,491
2023-08-10	69.509	69.785	69.014	69.785	57.236	205,537
2023-08-09	68.737	69.392	68.548	69.261	56.807	173,600
2023-08-08	67.646	68.665	67.632	68.665	56.317	206,907
2023-08-07	67.297	67.733	66.889	67.733	55.554	138,925
2023-08-04	67.180	67.515	66.802	67.210	55.124	106,804
2023-08-03	67.384	67.384	66.482	67.006	54.957	86,038
2023-08-02	67.253	68.228	66.904	67.763	55.577	144,839
2023-08-01	67.923	68.184	67.573	67.602	55.446	166,920
2023-07-31	68.024	68.214	67.501	67.908	55.697	216,835
2023-07-28	68.126	68.345	67.923	67.923	55.709	175,231
2023-07-27	68.723	68.970	68.010	68.112	55.864	202,466
2023-07-26	68.126	68.563	67.893	68.563	56.234	162,802
2023-07-25	70.687	70.687	67.821	68.199	55.935	239,235
2023-07-24	70.483	70.905	70.338	70.833	58.096	104,249
2023-07-21	70.105	71.022	69.974	70.745	58.024	120,957
2023-07-20	69.916	70.338	69.596	69.974	57.391	158,850
2023-07-19	70.178	70.600	69.712	69.712	57.177	166,339
2023-07-18	70.775	70.978	70.076	70.076	57.475	111,753
2023-07-17	70.964	71.386	70.804	70.964	58.203	138,902
2023-07-14	70.949	71.269	70.527	71.051	58.275	109,699
2023-07-13	70.629	71.327	70.309	70.862	58.119	95,085
2023-07-12	70.978	71.095	70.280	70.425	57.761	158,345
2023-07-11	70.251	70.978	69.785	70.731	58.012	113,607
2023-07-10	69.916	70.440	69.843	69.916	57.344	115,405
2023-07-07	70.353	70.600	69.887	69.887	57.320	209,396
2023-07-06	71.560	71.560	70.207	70.513	57.833	192,593

← NewerPage 14 of 22 · 1,284 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.