Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	52.400	52.600	52.050	52.300	49.284	175,349
2025-08-13	51.850	52.400	51.650	52.350	49.331	106,680
2025-08-12	51.350	51.850	51.350	51.800	48.813	60,714
2025-08-11	52.050	52.300	51.400	51.400	48.436	106,471
2025-08-08	52.500	52.900	51.950	51.950	48.954	137,602
2025-08-07	51.800	52.500	51.800	52.250	49.237	164,325
2025-08-06	52.300	52.750	51.900	51.900	48.907	105,048
2025-08-05	52.050	52.450	51.850	52.200	49.190	115,346
2025-08-04	52.300	52.500	51.950	52.050	49.048	99,704
2025-08-01	52.150	52.500	51.950	52.150	49.143	124,479
2025-07-31	51.500	52.350	51.150	52.300	49.284	115,879
2025-07-30	51.350	51.800	51.250	51.600	48.624	111,785
2025-07-29	52.350	52.400	51.300	51.300	48.342	141,641
2025-07-28	53.900	53.900	52.250	52.550	49.520	99,425
2025-07-25	53.000	53.450	52.500	53.250	50.179	126,118
2025-07-24	53.300	53.300	52.450	53.200	50.132	163,861
2025-07-23	53.000	53.400	52.750	53.150	50.085	171,101
2025-07-22	52.200	53.250	52.050	52.350	49.331	272,004
2025-07-21	51.400	52.100	51.200	52.050	49.048	206,380
2025-07-18	50.950	51.650	50.900	51.350	48.389	173,575
2025-07-17	51.100	51.500	50.700	50.800	47.871	153,736
2025-07-16	50.750	51.150	50.600	50.650	47.729	113,791
2025-07-15	50.950	51.600	50.750	50.900	47.965	136,474
2025-07-14	50.900	51.350	50.400	50.700	47.776	237,606
2025-07-11	52.000	52.150	51.000	51.100	48.153	173,603
2025-07-10	51.850	52.550	51.550	52.250	49.237	159,575
2025-07-09	51.850	52.600	51.850	52.000	49.001	193,456
2025-07-08	51.650	52.000	51.100	51.850	48.860	163,041
2025-07-07	52.150	52.350	51.800	51.800	48.813	120,914
2025-07-04	52.450	52.600	52.200	52.400	49.378	95,709
2025-07-03	54.000	54.250	52.800	52.800	49.755	181,386
2025-07-02	53.150	53.950	52.500	53.800	50.698	268,492
2025-07-01	52.200	53.450	50.200	52.900	49.849	601,642
2025-06-30	53.050	53.050	51.850	52.200	49.190	300,871
2025-06-27	52.200	53.000	52.150	52.950	49.897	285,980
2025-06-26	51.700	52.000	51.500	51.950	48.954	186,277
2025-06-25	51.800	52.250	51.550	51.650	48.672	165,147
2025-06-24	52.600	53.050	51.950	52.000	49.001	162,645
2025-06-23	51.900	52.500	51.750	52.050	49.048	163,722
2025-06-20	52.000	52.600	51.500	51.900	48.907	640,950
2025-06-19	52.950	53.050	52.150	52.150	49.143	170,562
2025-06-18	54.600	54.650	52.700	53.200	50.132	393,500
2025-06-17	55.450	55.550	54.700	54.900	51.734	186,930
2025-06-16	55.450	55.950	55.050	55.600	52.394	166,453
2025-06-13	55.100	55.950	54.850	55.500	52.299	140,039
2025-06-12	56.050	56.350	55.350	55.700	52.488	206,727
2025-06-11	57.450	57.500	56.700	56.700	53.430	153,804
2025-06-10	56.950	57.400	56.700	57.300	53.996	205,253
2025-06-09	56.950	57.150	56.600	56.800	53.525	131,541
2025-06-06	57.600	57.600	56.950	56.950	53.666	148,751
2025-06-05	57.750	58.050	57.300	57.700	54.373	181,651
2025-06-04	58.350	58.400	57.200	57.700	54.373	327,208
2025-06-03	59.000	59.150	58.000	58.200	54.844	188,831
2025-06-02	60.700	60.750	59.000	59.100	55.692	213,078
2025-05-30	60.950	61.500	60.850	60.850	57.341	348,357
2025-05-29	61.500	61.750	60.950	60.950	57.435	116,506
2025-05-28	61.350	61.650	60.750	61.150	57.624	213,934
2025-05-27	61.000	62.050	60.500	61.100	57.577	505,724
2025-05-26	59.100	61.000	59.100	60.750	57.247	355,225
2025-05-23	59.600	59.950	57.900	58.800	55.409	259,379

← NewerPage 6 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.