Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	72.171	73.117	71.953	72.579	59.528	437,054
2023-04-06	72.753	73.190	71.473	72.259	59.265	482,051
2023-04-05	70.571	74.136	70.367	73.154	59.999	656,968
2023-04-04	66.060	66.278	65.725	65.725	53.907	182,728
2023-04-03	65.551	65.958	65.114	65.929	54.074	203,606
2023-03-31	64.954	65.653	64.896	65.522	53.740	229,753
2023-03-30	64.067	64.983	64.067	64.721	53.083	178,530
2023-03-29	63.659	64.067	63.630	63.747	52.284	196,599
2023-03-28	64.023	64.110	62.859	63.528	52.105	133,578
2023-03-27	63.368	63.950	63.121	63.819	52.343	244,537
2023-03-24	63.441	63.688	62.612	63.019	51.687	235,113
2023-03-23	64.169	64.183	63.121	63.645	52.200	231,083
2023-03-22	63.456	64.532	63.441	64.299	52.737	219,080
2023-03-21	62.190	63.456	62.000	63.165	51.806	225,998
2023-03-20	60.924	61.928	60.080	61.811	50.696	202,009
2023-03-17	60.967	61.520	60.516	61.186	50.183	569,918
2023-03-16	59.832	60.938	59.105	60.778	49.849	366,410
2023-03-15	60.196	60.414	58.625	59.323	48.656	412,999
2023-03-14	59.832	60.516	59.498	60.196	49.372	268,089
2023-03-13	61.418	61.448	59.556	59.745	49.002	301,063
2023-03-10	62.262	62.306	61.302	61.462	50.410	281,241
2023-03-09	63.194	63.266	62.743	62.757	51.472	247,161
2023-03-08	63.616	63.863	63.295	63.295	51.914	128,001
2023-03-07	63.659	63.848	63.441	63.703	52.248	132,603
2023-03-06	63.397	64.038	63.325	63.659	52.212	170,327
2023-03-03	63.412	63.412	63.063	63.310	51.926	206,571
2023-03-02	63.135	63.630	62.932	63.412	52.009	239,189
2023-03-01	63.790	64.169	63.150	63.354	51.961	172,945
2023-02-28	64.620	64.620	63.732	63.834	52.355	282,544
2023-02-27	64.241	64.794	63.965	64.663	53.035	191,283
2023-02-24	64.387	64.721	64.008	64.008	52.498	184,340
2023-02-23	63.907	64.198	63.601	64.183	52.642	116,107
2023-02-22	63.092	63.994	63.092	63.994	52.486	195,399
2023-02-21	62.582	63.761	62.219	63.281	51.902	144,213
2023-02-20	63.034	63.281	62.582	62.626	51.365	113,338
2023-02-17	62.597	63.237	62.393	63.063	51.723	123,729
2023-02-16	63.019	63.397	62.859	62.859	51.556	129,240
2023-02-15	62.728	63.266	62.641	62.932	51.615	184,515
2023-02-14	62.437	62.815	62.437	62.670	51.400	164,991
2023-02-13	61.913	62.437	61.811	62.437	51.210	228,583
2023-02-10	62.655	62.757	61.229	61.491	50.434	266,511
2023-02-09	63.586	64.212	62.495	62.699	51.424	269,393
2023-02-08	63.586	64.067	63.121	63.165	51.806	161,029
2023-02-07	63.834	64.590	62.946	63.354	51.961	204,044
2023-02-06	64.169	64.401	63.281	63.834	52.355	199,376
2023-02-03	64.052	64.503	63.674	64.460	52.868	182,481
2023-02-02	65.347	65.507	63.514	64.198	52.654	348,184
2023-02-01	66.235	66.322	65.391	65.405	53.644	207,573
2023-01-31	65.624	66.395	65.594	66.220	54.312	253,670
2023-01-30	65.624	65.987	64.969	65.827	53.990	216,109
2023-01-27	66.206	66.322	65.609	65.653	53.847	216,844
2023-01-26	66.729	66.773	65.856	66.322	54.396	226,440
2023-01-25	66.962	67.311	66.409	66.613	54.635	187,017
2023-01-24	65.944	66.860	65.944	66.802	54.790	156,663
2023-01-23	66.497	66.715	65.711	66.104	54.217	208,998
2023-01-20	65.915	66.511	65.653	66.497	54.539	114,758
2023-01-19	66.147	66.497	65.842	65.944	54.086	183,997
2023-01-18	66.133	67.064	65.973	66.380	54.444	243,315
2023-01-17	64.678	66.278	64.518	66.235	54.324	227,142
2023-01-16	64.634	64.852	64.227	64.678	53.047	96,370

← NewerPage 16 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.