Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	64.678	65.100	64.460	64.460	52.868	203,988
2023-01-12	63.659	64.954	63.645	64.678	53.047	261,673
2023-01-11	64.125	64.372	63.223	63.310	51.926	226,025
2023-01-10	64.212	64.270	63.252	64.096	52.570	263,345
2023-01-09	64.852	65.289	64.198	64.270	52.713	393,072
2023-01-06	65.900	66.002	63.135	64.969	53.286	562,380
2023-01-05	65.856	66.075	65.231	65.755	53.931	283,620
2023-01-04	66.424	67.064	66.060	66.075	54.193	232,995
2023-01-03	65.827	66.628	65.711	66.089	54.205	210,992
2023-01-02	65.187	65.885	65.114	65.711	53.895	115,326
2022-12-30	65.580	65.653	64.896	65.100	53.393	130,607
2022-12-29	65.056	65.973	64.896	65.842	54.002	123,397
2022-12-28	65.769	65.813	65.245	65.318	53.572	112,150
2022-12-27	65.551	65.900	65.449	65.740	53.919	93,602
2022-12-23	65.624	65.624	64.387	65.260	53.525	198,647
2022-12-22	67.428	68.010	67.311	67.602	54.014	164,124
2022-12-21	66.889	67.544	66.744	67.413	53.863	176,050
2022-12-20	66.686	67.020	66.497	66.715	53.305	216,445
2022-12-19	66.642	67.413	66.395	67.050	53.572	201,886
2022-12-16	66.788	66.846	66.235	66.657	53.258	358,140
2022-12-15	68.024	68.097	66.453	66.846	53.409	243,445
2022-12-14	67.952	68.345	67.632	68.141	54.444	261,873
2022-12-13	69.101	69.421	67.733	67.908	54.258	350,683
2022-12-12	69.610	69.698	68.999	69.014	55.142	199,137
2022-12-09	68.752	69.683	68.359	69.683	55.677	302,571
2022-12-08	67.559	68.519	67.326	68.519	54.746	253,419
2022-12-07	66.875	67.704	66.773	67.384	53.840	279,183
2022-12-06	66.642	66.991	66.351	66.933	53.479	250,800
2022-12-05	66.860	66.904	66.438	66.875	53.433	298,384
2022-12-02	66.933	67.326	66.657	66.948	53.491	230,871
2022-12-01	66.977	67.239	66.526	67.079	53.596	320,746
2022-11-30	66.744	67.442	66.322	66.715	53.305	540,534
2022-11-29	66.162	67.166	66.133	66.235	52.921	173,316
2022-11-28	66.016	66.759	65.871	66.206	52.898	194,505
2022-11-25	65.871	66.322	65.565	66.322	52.991	141,367
2022-11-24	65.493	65.944	65.303	65.871	52.631	187,911
2022-11-23	65.522	65.973	65.434	65.493	52.328	184,779
2022-11-22	64.954	65.667	64.329	65.551	52.375	216,320
2022-11-21	64.430	65.274	64.081	64.751	51.735	369,986
2022-11-18	65.303	65.333	64.460	64.721	51.712	327,836
2022-11-17	65.827	65.900	64.809	65.172	52.073	205,338
2022-11-16	65.303	65.915	65.260	65.696	52.491	291,811
2022-11-15	63.586	65.551	63.543	65.420	52.270	398,941
2022-11-14	63.266	63.994	62.757	63.601	50.817	303,314
2022-11-11	65.114	65.245	62.233	63.266	50.550	473,019
2022-11-10	64.387	65.711	64.285	64.925	51.875	327,292
2022-11-09	65.129	65.274	64.023	64.692	51.689	278,818
2022-11-08	65.667	65.755	65.187	65.245	52.131	276,041
2022-11-07	65.187	66.264	65.187	65.784	52.561	284,871
2022-11-04	64.969	65.871	64.256	65.420	52.270	258,857
2022-11-03	63.121	64.620	62.728	64.620	51.631	278,310
2022-11-02	64.881	64.940	62.291	63.354	50.619	525,821
2022-11-01	65.536	65.915	64.241	64.605	51.619	318,841
2022-10-31	66.671	67.079	65.289	65.289	52.166	416,377
2022-10-28	66.133	67.064	66.031	66.671	53.270	217,265
2022-10-27	65.827	66.598	65.594	66.511	53.142	465,574
2022-10-26	64.401	66.089	63.979	65.813	52.584	443,175
2022-10-25	62.626	63.514	62.190	63.397	50.654	271,655
2022-10-24	61.869	63.514	61.651	62.612	50.026	253,495
2022-10-21	60.720	61.942	60.633	61.651	49.259	196,772

← NewerPage 17 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.