Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	61.608	61.840	61.011	61.098	48.817	178,644
2022-10-19	62.161	62.291	61.346	61.709	49.306	297,550
2022-10-18	61.564	62.452	61.448	61.942	49.492	270,414
2022-10-17	60.094	61.157	60.022	60.909	48.666	327,747
2022-10-14	60.240	60.429	59.396	59.658	47.666	330,291
2022-10-13	59.178	60.167	58.581	59.338	47.411	358,626
2022-10-12	59.003	59.469	58.479	59.396	47.457	366,798
2022-10-11	58.508	59.512	58.043	58.974	47.120	278,361
2022-10-10	59.032	59.178	58.363	58.785	46.969	202,934
2022-10-07	59.658	60.211	59.134	59.309	47.387	169,464
2022-10-06	60.269	60.865	59.440	59.891	47.852	245,626
2022-10-05	59.716	60.371	59.498	60.371	48.236	229,500
2022-10-04	58.901	59.701	58.494	59.701	47.701	345,108
2022-10-03	55.991	56.806	55.555	56.806	45.388	232,406
2022-09-30	55.802	57.010	55.642	56.137	44.853	244,574
2022-09-29	56.966	57.155	55.147	55.729	44.527	263,519
2022-09-28	56.195	56.850	55.511	56.689	45.295	236,759
2022-09-27	56.195	57.097	56.020	56.471	45.120	234,394
2022-09-26	55.715	56.166	54.856	55.875	44.644	248,250
2022-09-23	56.762	56.762	55.511	56.035	44.771	207,526
2022-09-22	57.286	57.519	56.631	56.850	45.422	188,435
2022-09-21	58.101	58.537	57.664	57.970	46.318	143,400
2022-09-20	59.774	59.963	58.436	58.436	46.690	239,482
2022-09-19	58.712	59.701	58.406	59.512	47.550	148,808
2022-09-16	59.745	59.745	59.003	59.003	47.143	337,555
2022-09-15	59.832	60.604	59.512	60.109	48.027	189,618
2022-09-14	59.134	59.934	59.003	59.760	47.748	158,443
2022-09-13	59.629	60.662	59.279	59.352	47.422	208,152
2022-09-12	59.367	59.556	58.901	59.338	47.411	244,267
2022-09-09	58.959	59.585	58.872	59.134	47.248	152,757
2022-09-08	58.203	58.872	57.795	58.828	47.004	200,515
2022-09-07	56.267	57.650	55.875	57.650	46.062	305,699
2022-09-06	56.413	56.864	56.311	56.675	45.283	164,717
2022-09-05	56.297	56.704	55.787	56.515	45.155	134,209
2022-09-02	55.162	56.733	55.016	56.719	45.318	236,386
2022-09-01	55.278	55.438	54.652	54.958	43.911	200,977
2022-08-31	55.438	55.904	54.958	55.613	44.434	309,224
2022-08-30	55.496	56.020	54.900	55.103	44.027	167,963
2022-08-29	56.151	56.486	55.555	55.555	44.388	126,264
2022-08-26	57.766	57.795	56.500	56.719	45.318	186,091
2022-08-25	58.014	58.334	57.519	57.577	46.004	157,206
2022-08-24	57.504	58.014	57.432	57.664	46.074	187,357
2022-08-23	58.203	58.566	57.402	57.664	46.074	156,313
2022-08-22	58.959	59.221	58.174	58.479	46.725	214,378
2022-08-19	59.294	59.658	58.697	59.221	47.318	173,360
2022-08-18	60.022	60.298	59.832	59.992	47.934	115,156
2022-08-17	60.022	60.385	59.891	60.094	48.015	154,273
2022-08-16	60.094	60.385	59.701	60.051	47.980	116,689
2022-08-15	59.949	60.153	59.221	60.094	48.015	136,431
2022-08-12	59.658	60.516	59.338	59.687	47.690	233,146
2022-08-11	58.697	59.265	58.639	58.916	47.073	202,559
2022-08-10	57.839	58.930	57.606	58.697	46.899	133,303
2022-08-09	57.562	58.305	57.315	58.028	46.364	203,084
2022-08-08	57.402	57.737	57.170	57.577	46.004	156,418
2022-08-05	57.475	57.664	57.111	57.184	45.690	157,359
2022-08-04	57.533	57.999	57.446	57.592	46.015	174,867
2022-08-03	57.257	57.766	57.039	57.519	45.957	172,282
2022-08-02	58.145	58.406	57.257	57.519	45.957	181,035
2022-08-01	57.766	58.537	57.693	58.290	46.573	138,006
2022-07-29	57.402	58.130	57.359	57.650	46.062	183,738

← NewerPage 18 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.