Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.620	43.460	42.560	43.320	43.320	245,411
2026-04-29	42.180	42.760	41.980	42.760	42.760	190,044
2026-04-28	42.280	42.580	41.940	42.320	42.320	309,472
2026-04-27	43.200	43.300	42.320	42.320	42.320	278,279
2026-04-24	42.500	43.200	42.500	43.200	43.200	213,754
2026-04-23	42.040	42.840	42.020	42.740	42.740	301,987
2026-04-22	42.620	43.100	42.280	42.280	42.280	288,916
2026-04-21	42.200	43.020	42.120	42.940	42.940	262,582
2026-04-20	42.440	42.620	41.720	42.200	42.200	358,069
2026-04-17	41.300	42.740	41.040	42.740	42.740	371,727
2026-04-16	40.560	41.420	40.180	41.320	41.320	461,536
2026-04-15	39.740	40.380	38.920	40.380	40.380	435,796
2026-04-14	38.700	39.860	38.460	39.860	39.860	679,224
2026-04-13	39.300	39.340	38.460	38.620	38.620	690,762
2026-04-10	38.000	40.860	35.500	39.640	39.640	2,039,722
2026-04-09	46.120	46.120	44.340	44.340	44.340	419,149
2026-04-08	45.760	46.860	45.680	46.180	46.180	344,396
2026-04-07	45.440	45.780	44.700	44.700	44.700	300,029
2026-04-02	44.980	45.580	44.820	45.260	45.260	203,829
2026-04-01	44.800	45.720	44.800	45.440	45.440	541,148
2026-03-31	44.320	44.700	43.740	44.100	44.100	270,406
2026-03-30	44.200	44.480	43.720	44.200	44.200	578,007
2026-03-27	42.800	43.060	42.500	42.600	42.600	219,681
2026-03-26	43.400	43.400	42.440	42.660	42.660	324,935
2026-03-25	42.800	43.400	42.680	43.400	43.400	324,061
2026-03-24	42.020	42.480	41.900	42.480	42.480	181,760
2026-03-23	40.860	42.460	40.740	42.020	42.020	234,526
2026-03-20	42.640	42.900	41.480	41.480	41.480	633,301
2026-03-19	42.980	42.980	42.280	42.520	42.520	400,200
2026-03-18	44.360	44.440	43.220	43.220	43.220	294,013
2026-03-17	44.200	44.400	44.000	44.400	44.400	230,941
2026-03-16	44.100	44.320	43.760	44.320	44.320	204,904
2026-03-13	44.200	44.240	43.780	44.100	44.100	156,867
2026-03-12	43.740	44.800	43.740	44.360	44.360	242,686
2026-03-11	44.500	44.740	43.440	43.740	43.740	211,961
2026-03-10	45.480	45.480	44.420	44.420	44.420	485,565
2026-03-09	44.760	45.780	44.580	45.040	45.040	451,369
2026-03-06	45.040	45.340	44.640	44.900	44.900	207,590
2026-03-05	45.260	45.320	44.400	44.920	44.920	214,829
2026-03-04	45.300	45.600	44.980	45.300	45.300	326,605
2026-03-03	45.620	45.740	44.980	45.140	45.140	335,346
2026-03-02	46.200	46.900	45.420	45.660	45.660	394,637
2026-02-27	46.800	46.820	45.620	46.400	46.400	676,850
2026-02-26	46.220	47.000	45.460	46.900	46.900	325,483
2026-02-25	47.240	47.420	46.200	46.360	46.360	370,083
2026-02-24	47.260	48.020	47.060	47.360	47.360	208,361
2026-02-23	47.720	48.040	47.260	47.380	47.380	238,812
2026-02-20	47.480	48.080	47.080	47.780	47.780	312,994
2026-02-19	47.100	47.700	46.820	47.520	47.520	306,686
2026-02-18	47.200	47.340	46.940	47.100	47.100	301,921
2026-02-17	46.700	47.700	46.700	47.200	47.200	178,447
2026-02-16	46.940	47.260	46.580	46.800	46.800	136,768
2026-02-13	46.200	47.200	45.800	47.060	47.060	428,577
2026-02-12	46.700	46.960	45.980	46.580	46.580	458,206
2026-02-11	46.540	46.700	45.620	46.400	46.400	398,068
2026-02-10	46.480	46.940	46.120	46.680	46.680	436,961
2026-02-09	45.560	46.160	45.220	46.120	46.120	470,515
2026-02-06	45.260	45.280	44.520	45.180	45.180	229,056
2026-02-05	45.760	45.980	44.140	45.440	45.440	457,427
2026-02-04	44.020	46.700	44.020	46.120	46.120	496,200

← NewerPage 3 of 22 · 1,283 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.