Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.700	43.960	43.060	43.700	43.700	318,051
2026-02-02	43.340	43.900	43.300	43.600	43.600	290,048
2026-01-30	42.980	43.580	42.960	43.140	43.140	318,910
2026-01-29	43.140	43.500	42.400	42.920	42.920	467,707
2026-01-28	41.940	43.060	41.860	43.000	43.000	294,781
2026-01-27	42.300	42.620	42.080	42.200	42.200	397,745
2026-01-26	42.200	42.360	41.680	42.220	42.220	273,772
2026-01-23	42.560	42.640	41.840	42.120	42.120	214,801
2026-01-22	42.300	43.300	42.060	42.580	42.580	302,170
2026-01-21	41.400	41.880	41.300	41.600	41.600	335,636
2026-01-20	41.100	41.780	41.080	41.440	41.440	388,011
2026-01-19	41.500	42.040	41.380	41.380	41.380	185,282
2026-01-16	41.860	42.160	41.620	41.700	41.700	356,326
2026-01-15	41.900	41.940	41.140	41.820	41.820	327,832
2026-01-14	41.900	42.380	41.600	41.820	41.820	379,131
2026-01-13	42.140	42.540	41.900	41.900	41.900	279,585
2026-01-12	42.600	42.880	42.100	42.160	42.160	254,398
2026-01-09	43.400	43.660	42.700	42.700	42.700	258,008
2026-01-08	44.100	44.400	42.000	43.400	43.400	465,389
2026-01-07	44.000	44.480	43.720	44.000	44.000	418,048
2026-01-06	43.900	44.680	43.900	44.440	44.440	351,774
2026-01-05	43.060	43.960	42.860	43.780	43.780	271,453
2026-01-02	43.600	43.720	42.580	42.980	42.980	307,287
2025-12-31	43.620	43.780	43.500	43.700	43.700	87,080
2025-12-30	43.200	43.760	43.120	43.560	43.560	184,264
2025-12-29	43.880	43.920	43.140	43.140	43.140	259,669
2025-12-24	43.520	43.820	43.500	43.800	43.800	62,326
2025-12-23	43.880	44.180	43.420	43.580	43.580	348,442
2025-12-22	43.840	44.060	43.500	43.800	43.800	218,764
2025-12-19	43.940	44.260	43.760	43.980	43.980	1,168,642
2025-12-18	46.540	46.960	46.520	46.820	44.120	335,812
2025-12-17	45.580	46.620	45.320	46.460	43.781	317,857
2025-12-16	45.600	46.220	45.540	45.640	43.008	195,558
2025-12-15	45.380	45.720	45.340	45.580	42.952	182,362
2025-12-12	45.200	45.380	44.780	45.380	42.763	208,295
2025-12-11	44.620	45.420	44.440	45.180	42.575	294,742
2025-12-10	44.000	45.040	43.940	44.640	42.066	326,988
2025-12-09	44.460	44.620	43.900	43.900	41.368	337,568
2025-12-08	44.900	45.080	44.240	44.500	41.934	312,163
2025-12-05	45.660	46.020	44.940	45.380	42.763	468,791
2025-12-04	44.620	46.600	44.260	45.680	43.046	457,704
2025-12-03	44.500	44.800	44.220	44.580	42.009	379,103
2025-12-02	45.000	45.200	44.260	44.460	41.896	184,686
2025-12-01	45.400	45.400	44.860	44.980	42.386	264,240
2025-11-28	45.900	45.940	45.200	45.540	42.914	253,902
2025-11-27	45.580	46.340	45.520	45.820	43.178	107,272
2025-11-26	47.300	47.340	45.900	46.140	43.479	230,251
2025-11-25	47.160	47.420	46.640	47.080	44.365	240,055
2025-11-24	47.100	47.840	47.020	47.160	44.440	535,802
2025-11-21	46.320	47.260	46.180	47.240	44.516	217,135
2025-11-20	46.960	46.960	46.220	46.220	43.555	199,337
2025-11-19	45.880	46.800	45.880	46.720	44.026	216,854
2025-11-18	46.340	46.540	45.940	45.940	43.291	288,638
2025-11-17	46.880	47.040	46.400	46.660	43.969	215,581
2025-11-14	46.800	47.240	46.680	46.900	44.195	255,793
2025-11-13	47.000	47.460	46.600	46.980	44.271	223,355
2025-11-12	46.700	47.000	45.880	47.000	44.290	273,325
2025-11-11	45.860	46.840	45.740	46.700	44.007	197,296
2025-11-10	46.360	46.420	45.480	45.680	43.046	155,946
2025-11-07	45.900	46.260	45.220	45.980	43.328	172,870

← NewerPage 4 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.