Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	56.879	57.301	56.297	57.301	45.783	190,491
2022-07-27	55.729	57.621	55.715	56.864	45.434	282,487
2022-07-26	54.463	55.846	54.463	55.642	44.458	243,027
2022-07-25	54.492	55.089	54.187	54.478	43.527	133,287
2022-07-22	54.172	55.191	54.158	54.609	43.632	126,658
2022-07-21	54.681	55.263	53.983	54.230	43.330	175,228
2022-07-20	55.307	55.729	54.347	54.929	43.888	215,615
2022-07-19	53.765	55.758	53.663	55.191	44.097	194,873
2022-07-18	54.041	54.361	53.648	54.085	43.214	150,074
2022-07-15	53.576	53.910	52.586	53.794	42.981	276,444
2022-07-14	54.201	54.274	52.935	53.328	42.609	116,769
2022-07-13	54.536	54.754	53.416	54.187	43.295	179,451
2022-07-12	53.314	54.609	53.314	54.551	43.586	158,151
2022-07-11	52.906	53.852	52.703	53.547	42.783	184,816
2022-07-08	52.470	53.838	52.353	53.503	42.749	220,129
2022-07-07	53.154	53.648	52.426	52.426	41.888	252,126
2022-07-06	52.164	53.386	52.048	52.892	42.260	216,820
2022-07-05	52.775	53.779	51.597	51.742	41.342	380,749
2022-07-04	51.509	52.775	51.509	52.775	42.167	244,015
2022-07-01	48.788	51.539	48.425	50.767	40.563	392,748
2022-06-30	47.639	48.788	47.130	48.788	38.982	394,578
2022-06-29	48.818	48.934	47.450	48.265	38.563	196,627
2022-06-28	49.443	50.258	49.210	49.210	39.319	175,782
2022-06-27	48.585	49.341	48.468	49.152	39.272	206,081
2022-06-24	47.232	48.963	46.911	48.657	38.877	156,926
2022-06-23	47.945	48.163	46.941	46.999	37.552	211,930
2022-06-22	48.046	48.497	47.290	48.177	38.493	140,666
2022-06-21	49.429	49.894	48.396	48.614	38.842	172,623
2022-06-20	48.774	49.254	48.294	49.152	39.272	152,500
2022-06-17	48.657	49.370	48.046	48.657	38.877	281,447
2022-06-16	49.210	49.458	48.017	48.425	38.691	166,272
2022-06-15	48.439	49.982	48.439	49.414	39.482	291,904
2022-06-14	47.799	48.032	47.013	47.857	38.238	220,343
2022-06-13	48.890	48.978	47.290	47.566	38.005	249,463
2022-06-10	50.505	50.840	49.400	49.691	39.703	210,600
2022-06-09	51.800	51.960	50.171	50.680	40.493	164,665
2022-06-08	50.855	51.015	49.938	50.200	40.109	135,553
2022-06-07	50.549	51.393	50.520	50.898	40.667	175,513
2022-06-06	50.636	51.349	50.578	50.680	40.493	158,420
2022-06-03	50.767	50.884	50.098	50.345	40.226	100,962
2022-06-02	50.491	50.971	50.214	50.418	40.284	96,691
2022-06-01	50.636	51.582	50.214	50.214	40.121	195,581
2022-05-31	51.859	51.859	50.433	50.520	40.365	289,344
2022-05-30	52.324	53.241	51.888	52.019	41.563	181,896
2022-05-27	51.582	52.688	51.437	52.252	41.749	186,228
2022-05-26	49.647	51.728	49.632	51.451	41.109	273,220
2022-05-25	50.564	50.564	49.065	49.661	39.679	498,751
2022-05-24	52.019	53.299	51.757	52.222	41.725	219,436
2022-05-23	52.266	52.644	51.859	52.455	41.911	157,005
2022-05-20	51.873	52.499	51.378	51.859	41.435	180,646
2022-05-19	52.281	52.659	51.291	51.524	41.167	297,057
2022-05-18	54.478	54.521	52.644	52.644	42.063	269,819
2022-05-17	53.576	54.754	53.576	54.420	43.481	268,093
2022-05-16	52.863	53.852	52.470	53.416	42.679	174,551
2022-05-13	51.509	53.197	51.306	53.081	42.411	236,184
2022-05-12	49.560	51.044	49.385	51.044	40.784	267,547
2022-05-11	49.938	51.408	49.938	50.564	40.400	285,933
2022-05-10	49.705	49.909	49.167	49.385	39.458	191,281
2022-05-09	50.098	50.709	49.109	49.109	39.238	229,354
2022-05-06	51.800	52.179	50.535	50.535	40.377	338,509

← NewerPage 19 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.