Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	52.717	53.226	51.582	51.975	41.528	255,421
2022-05-04	52.703	52.863	52.062	52.179	41.691	207,709
2022-05-03	52.121	53.212	52.019	52.543	41.981	274,353
2022-05-02	51.742	52.077	48.090	51.830	41.412	236,709
2022-04-29	52.397	53.095	52.222	52.470	41.923	191,431
2022-04-28	53.110	53.517	52.048	52.281	41.772	271,606
2022-04-27	52.717	53.968	52.368	52.994	42.342	285,250
2022-04-26	53.095	53.503	52.077	52.717	42.121	262,868
2022-04-25	52.193	54.769	51.786	52.630	42.051	376,052
2022-04-22	53.052	53.968	52.339	52.339	41.818	257,428
2022-04-21	52.324	54.129	52.208	53.532	42.772	245,334
2022-04-20	51.815	52.863	51.815	52.528	41.970	286,886
2022-04-19	51.277	51.990	50.709	51.480	41.133	277,694
2022-04-14	49.923	51.568	49.763	51.204	40.912	244,366
2022-04-13	50.273	50.622	48.774	49.778	39.772	345,665
2022-04-12	50.258	51.160	49.938	50.389	40.261	283,280
2022-04-11	50.273	51.466	49.385	50.986	40.737	363,100
2022-04-08	50.054	51.539	49.996	50.636	40.458	567,390
2022-04-07	47.435	48.963	47.377	48.003	38.354	462,257
2022-04-06	47.610	47.945	45.485	47.042	37.587	536,933
2022-04-05	48.236	48.745	46.606	47.581	38.017	390,864
2022-04-04	48.745	49.370	47.290	48.294	38.586	407,856
2022-04-01	52.062	52.193	48.250	48.614	38.842	782,574
2022-03-31	54.289	54.667	53.037	53.692	42.900	258,429
2022-03-30	54.856	55.220	53.852	54.172	43.283	204,311
2022-03-29	53.139	55.394	53.139	55.118	44.039	269,029
2022-03-28	52.543	53.285	52.470	52.470	41.923	152,140
2022-03-25	52.892	53.052	51.742	52.353	41.830	266,016
2022-03-24	53.983	54.390	52.892	53.095	42.423	332,748
2022-03-23	54.769	55.060	53.779	53.910	43.074	144,590
2022-03-22	54.347	55.205	54.201	54.812	43.795	164,493
2022-03-21	54.041	54.987	53.939	54.245	43.341	188,862
2022-03-18	54.056	54.099	53.154	54.099	43.225	473,922
2022-03-17	54.856	55.234	53.459	53.925	43.086	331,744
2022-03-16	53.852	55.787	53.838	54.449	43.504	473,124
2022-03-15	52.019	54.056	51.859	52.950	42.307	215,245
2022-03-14	52.106	53.445	52.062	52.397	41.865	252,956
2022-03-11	50.840	52.848	50.665	51.480	41.133	375,658
2022-03-10	51.189	51.451	49.894	50.578	40.412	253,637
2022-03-09	49.545	51.553	49.210	51.087	40.819	373,980
2022-03-08	46.635	48.512	46.548	47.552	37.994	360,093
2022-03-07	46.810	48.963	45.398	47.202	37.715	517,748
2022-03-04	50.142	50.214	47.304	48.032	38.377	402,438
2022-03-03	53.095	53.808	50.433	50.651	40.470	359,376
2022-03-02	51.873	53.197	50.855	53.125	42.446	360,931
2022-03-01	54.449	54.943	51.902	52.121	41.644	345,389
2022-02-28	54.187	54.769	53.692	54.638	43.655	373,477
2022-02-25	54.405	55.729	53.503	55.191	44.097	638,409
2022-02-24	55.074	55.642	53.867	54.259	43.353	497,293
2022-02-23	57.184	58.072	56.864	56.864	45.434	223,501
2022-02-22	55.322	57.577	54.900	57.097	45.620	362,480
2022-02-21	58.348	58.785	56.195	56.442	45.097	282,396
2022-02-18	57.912	58.610	57.141	58.188	46.492	387,171
2022-02-17	59.745	59.745	57.766	58.086	46.411	599,522
2022-02-16	62.568	63.150	61.709	61.826	49.399	220,756
2022-02-15	61.186	62.772	60.822	62.466	49.910	269,342
2022-02-14	60.982	61.506	59.090	61.506	49.143	357,084
2022-02-11	61.739	62.568	61.360	62.102	49.619	306,969
2022-02-10	61.244	63.004	61.186	62.379	49.840	316,170
2022-02-09	60.036	61.404	60.036	61.302	48.980	271,404

← NewerPage 20 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.