Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	71.095	72.142	70.876	71.706	58.812	224,769
2023-07-04	72.826	72.863	71.327	71.342	58.513	115,007
2023-07-03	73.626	73.699	72.200	72.331	59.325	173,466
2023-06-30	72.739	73.808	71.662	73.372	60.178	449,376
2023-06-29	75.227	75.373	74.099	74.099	60.775	168,226
2023-06-28	75.118	75.627	74.863	75.227	61.700	181,130
2023-06-27	74.572	75.336	74.172	75.227	61.700	148,029
2023-06-26	74.718	74.972	73.917	74.390	61.013	181,720
2023-06-23	74.572	74.609	73.808	74.499	61.103	157,457
2023-06-22	73.626	74.754	73.517	74.681	61.252	254,848
2023-06-21	73.590	73.954	73.408	73.808	60.536	126,892
2023-06-20	73.335	74.318	73.335	74.099	60.775	183,446
2023-06-19	73.481	73.917	73.335	73.808	60.536	136,865
2023-06-16	74.099	74.645	73.481	73.699	60.447	393,024
2023-06-15	74.027	74.499	73.808	73.808	60.536	142,567
2023-06-14	73.772	74.208	73.736	73.917	60.626	261,125
2023-06-13	73.990	74.281	73.845	73.990	60.685	206,675
2023-06-12	74.318	74.499	73.845	74.172	60.834	150,805
2023-06-09	74.099	74.318	73.808	74.136	60.805	131,403
2023-06-08	73.845	74.281	73.808	74.063	60.745	104,038
2023-06-07	73.736	74.245	73.626	73.990	60.685	136,564
2023-06-06	73.954	74.499	73.808	73.881	60.596	111,413
2023-06-05	73.917	74.354	73.554	73.881	60.596	139,580
2023-06-02	73.954	74.536	73.845	73.954	60.655	224,830
2023-06-01	73.699	74.354	73.699	74.136	60.805	123,484
2023-05-31	73.299	73.954	73.081	73.517	60.297	332,709
2023-05-30	73.845	74.208	73.590	73.626	60.387	117,074
2023-05-29	74.027	74.245	73.736	74.063	60.745	57,726
2023-05-26	73.917	74.463	73.699	74.027	60.715	130,000
2023-05-25	74.318	74.354	73.808	73.845	60.566	118,548
2023-05-24	73.626	74.390	73.554	74.208	60.864	143,683
2023-05-23	74.063	74.354	73.990	74.208	60.864	154,323
2023-05-22	74.354	74.790	74.208	74.499	61.103	104,957
2023-05-19	74.136	74.900	73.808	74.609	61.192	152,580
2023-05-18	74.208	74.318	73.808	73.917	60.626	101,707
2023-05-17	73.335	73.917	72.863	73.917	60.626	140,828
2023-05-16	72.710	74.136	72.579	73.445	60.238	228,036
2023-05-15	72.753	72.863	72.302	72.593	59.540	99,519
2023-05-12	72.040	73.117	72.040	72.390	59.372	121,882
2023-05-11	71.226	72.070	71.211	72.070	59.110	162,221
2023-05-10	70.454	71.662	70.454	70.964	58.203	183,869
2023-05-09	70.585	70.949	70.178	70.891	58.143	169,521
2023-05-08	70.396	70.876	70.280	70.716	58.000	73,134
2023-05-05	70.629	70.920	69.625	70.367	57.714	108,235
2023-05-04	70.207	70.251	69.683	70.236	57.606	153,906
2023-05-03	70.585	70.847	70.338	70.498	57.821	140,487
2023-05-02	70.716	71.066	70.280	70.542	57.857	200,186
2023-04-28	70.571	70.993	69.974	70.716	58.000	227,466
2023-04-27	70.585	70.862	70.120	70.382	57.726	259,397
2023-04-26	70.804	70.847	70.425	70.775	58.048	120,077
2023-04-25	70.935	71.109	70.178	71.109	58.322	106,289
2023-04-24	71.226	71.415	70.905	71.153	58.358	161,813
2023-04-21	71.793	71.997	71.357	71.633	58.752	155,302
2023-04-20	71.487	72.142	70.614	72.055	59.098	240,914
2023-04-19	72.157	72.331	71.691	71.909	58.979	151,741
2023-04-18	72.462	72.681	71.851	72.273	59.277	143,245
2023-04-17	71.007	72.477	70.978	72.477	59.444	193,507
2023-04-14	72.113	72.273	70.891	71.109	58.322	326,155
2023-04-13	72.244	72.637	71.924	72.055	59.098	246,239
2023-04-12	72.753	72.863	71.764	72.099	59.134	267,434

← NewerPage 15 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.