Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	46.820	46.860	45.600	45.800	43.159	371,674
2025-11-05	47.160	47.360	46.620	46.880	44.177	275,949
2025-11-04	47.280	47.460	47.020	47.460	44.723	225,032
2025-11-03	47.920	48.180	47.160	47.720	44.968	256,233
2025-10-31	48.320	48.580	47.540	48.040	45.270	343,456
2025-10-30	49.580	49.680	48.500	48.500	45.703	282,235
2025-10-29	50.400	50.550	49.560	49.620	46.759	248,462
2025-10-28	50.900	51.350	50.600	50.600	47.682	250,990
2025-10-27	51.600	51.700	50.950	51.000	48.059	338,430
2025-10-24	50.250	53.450	50.250	51.850	48.860	392,677
2025-10-23	51.300	53.350	49.200	52.050	49.048	879,339
2025-10-22	54.900	56.550	54.600	56.150	52.912	302,905
2025-10-21	53.700	54.900	53.550	54.850	51.687	185,473
2025-10-20	54.900	54.900	53.350	53.600	50.509	193,834
2025-10-17	53.950	54.950	53.950	54.650	51.499	174,278
2025-10-16	53.700	54.400	53.000	54.150	51.027	250,996
2025-10-15	54.150	54.400	53.500	53.600	50.509	226,405
2025-10-14	53.100	53.800	53.000	53.600	50.509	223,995
2025-10-13	52.250	53.350	52.150	53.350	50.273	267,464
2025-10-10	53.850	54.600	52.000	52.000	49.001	432,966
2025-10-09	54.500	55.700	53.550	54.000	50.886	274,147
2025-10-08	53.000	53.800	53.000	53.800	50.698	156,271
2025-10-07	53.300	53.750	53.150	53.250	50.179	131,455
2025-10-06	54.750	54.750	52.900	53.450	50.368	181,821
2025-10-03	54.500	54.750	54.150	54.750	51.593	128,374
2025-10-02	54.000	54.500	53.900	54.500	51.357	181,960
2025-10-01	53.300	54.300	53.300	53.900	50.792	225,652
2025-09-30	53.550	53.900	53.050	53.550	50.462	244,511
2025-09-29	55.000	55.050	53.450	53.800	50.698	224,236
2025-09-26	54.100	55.350	54.100	55.150	51.970	308,243
2025-09-25	53.150	54.300	53.150	54.000	50.886	253,765
2025-09-24	52.650	53.650	52.500	53.300	50.226	145,806
2025-09-23	52.250	53.200	52.250	52.650	49.614	111,910
2025-09-22	52.300	53.300	52.250	52.250	49.237	150,762
2025-09-19	52.300	52.850	52.200	52.450	49.425	718,042
2025-09-18	52.550	52.800	52.050	52.350	49.331	124,734
2025-09-17	52.350	52.650	52.200	52.450	49.425	182,703
2025-09-16	51.800	52.150	51.400	52.150	49.143	180,277
2025-09-15	52.550	52.900	51.850	51.850	48.860	116,666
2025-09-12	52.400	52.850	52.200	52.450	49.425	112,774
2025-09-11	51.850	52.500	51.300	52.250	49.237	167,890
2025-09-10	52.400	52.950	52.050	52.050	49.048	99,139
2025-09-09	52.400	53.050	52.300	52.300	49.284	134,751
2025-09-08	52.300	52.750	51.900	52.250	49.237	141,900
2025-09-05	52.100	52.700	52.050	52.350	49.331	137,814
2025-09-04	52.050	52.850	51.900	52.100	49.096	184,837
2025-09-03	51.500	52.650	51.200	52.050	49.048	207,197
2025-09-02	51.750	51.850	51.450	51.500	48.530	200,549
2025-09-01	51.350	51.900	51.350	51.800	48.813	84,274
2025-08-29	51.650	52.000	51.300	51.300	48.342	183,671
2025-08-28	50.750	51.900	50.750	51.600	48.624	132,632
2025-08-27	51.350	51.450	50.550	50.800	47.871	292,091
2025-08-26	52.550	52.800	51.650	52.200	49.190	421,490
2025-08-25	54.000	54.050	53.100	53.100	50.038	83,924
2025-08-22	53.050	54.050	53.050	53.900	50.792	95,288
2025-08-21	53.550	53.550	52.650	53.150	50.085	143,937
2025-08-20	53.750	53.950	53.350	53.700	50.603	84,157
2025-08-19	53.100	54.100	53.100	53.950	50.839	155,071
2025-08-18	53.050	53.250	52.650	53.050	49.991	135,186
2025-08-15	52.500	53.250	52.450	53.000	49.944	169,164

← NewerPage 5 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.