Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	60.036	61.404	60.036	61.302	48.980	271,404
2022-02-08	59.047	59.774	58.901	59.658	47.666	172,251
2022-02-07	59.294	59.585	58.174	58.930	47.085	205,095
2022-02-04	59.425	59.556	58.654	59.105	47.225	247,866
2022-02-03	58.785	60.211	58.785	59.149	47.259	211,504
2022-02-02	59.978	60.094	58.566	58.566	46.794	264,769
2022-02-01	60.022	60.240	59.483	59.832	47.806	163,469
2022-01-31	60.327	60.516	58.217	59.687	47.690	460,509
2022-01-28	60.400	60.458	58.523	60.022	47.957	328,847
2022-01-27	59.803	60.313	58.494	60.211	48.108	291,831
2022-01-26	60.080	61.928	60.080	60.633	48.445	205,906
2022-01-25	59.905	59.949	58.916	59.600	47.620	365,511
2022-01-24	60.764	61.258	58.887	59.454	47.504	293,964
2022-01-21	60.647	61.317	60.211	61.273	48.957	290,444
2022-01-20	61.404	61.622	60.342	61.506	49.143	239,105
2022-01-19	60.313	61.258	60.167	61.258	48.945	249,654
2022-01-18	59.614	60.953	59.440	60.574	48.399	270,799
2022-01-17	60.022	60.153	59.294	59.570	47.597	181,895
2022-01-14	58.945	59.992	58.741	59.992	47.934	290,917
2022-01-13	58.203	59.440	57.650	59.440	47.492	236,257
2022-01-12	59.018	59.149	58.363	58.363	46.632	155,142
2022-01-11	59.149	59.440	58.581	58.770	46.957	165,282
2022-01-10	58.421	59.629	58.028	58.683	46.887	227,696
2022-01-07	59.294	59.367	58.130	58.232	46.527	208,576
2022-01-06	58.494	60.007	57.708	59.207	47.306	358,093
2022-01-05	58.450	58.974	58.101	58.974	47.120	193,607
2022-01-04	56.631	58.436	56.428	58.261	46.550	219,778
2022-01-03	56.267	56.995	55.991	56.311	44.992	122,695
2021-12-31	56.238	56.355	55.802	56.064	44.795	72,365
2021-12-30	55.787	56.355	55.598	56.355	45.027	91,472
2021-12-29	55.394	56.413	55.365	55.846	44.620	185,619
2021-12-28	55.976	56.253	54.943	55.380	44.248	194,178
2021-12-27	56.020	56.457	55.671	55.976	44.725	94,688
2021-12-24	56.151	56.704	56.151	56.267	44.957	24,676
2021-12-23	55.875	57.199	55.729	56.238	44.934	260,589
2021-12-22	55.118	55.773	54.885	55.773	44.562	205,892
2021-12-21	54.478	55.234	53.896	55.133	44.051	380,689
2021-12-20	52.979	53.910	51.568	53.881	43.051	309,145
2021-12-17	52.819	54.405	52.819	54.041	43.179	264,578
2021-12-16	54.711	55.336	54.259	54.259	42.190	334,372
2021-12-15	55.234	55.263	53.677	53.838	41.862	327,032
2021-12-14	55.002	55.642	54.507	55.074	42.824	277,521
2021-12-13	55.831	56.471	54.420	54.871	42.666	464,896
2021-12-10	55.365	56.588	55.147	55.555	43.197	239,703
2021-12-09	56.224	56.311	55.424	55.700	43.311	136,072
2021-12-08	56.093	56.384	54.230	56.064	43.593	356,139
2021-12-07	56.966	57.257	56.064	56.064	43.593	360,647
2021-12-06	54.783	56.384	54.449	56.340	43.808	233,195
2021-12-03	55.584	56.166	54.376	54.594	42.451	277,424
2021-12-02	54.274	55.234	53.474	55.133	42.869	347,129
2021-12-01	54.303	55.700	54.129	54.827	42.632	352,655
2021-11-30	53.823	55.060	53.605	53.867	41.885	404,518
2021-11-29	53.983	55.584	53.983	54.667	42.507	270,075
2021-11-26	55.729	55.729	53.270	53.634	41.704	496,899
2021-11-25	57.548	58.566	57.461	58.421	45.426	159,681
2021-11-24	57.737	58.145	56.893	57.432	44.657	181,359
2021-11-23	56.748	58.232	56.602	57.810	44.951	191,477
2021-11-22	57.242	58.130	56.777	57.242	44.510	159,895
2021-11-19	59.672	59.672	56.631	57.228	44.499	358,273
2021-11-18	59.585	60.618	59.483	59.803	46.501	253,602

← NewerPage 21 of 22 · 1,282 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.