Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	58.550	59.600	58.550	59.550	56.116	180,457
2025-05-21	58.750	59.200	58.450	58.900	55.503	154,465
2025-05-20	57.950	59.300	57.650	58.950	55.551	228,097
2025-05-19	57.800	57.950	57.250	57.800	54.467	192,065
2025-05-16	57.350	57.800	57.300	57.600	54.278	184,720
2025-05-15	57.000	57.350	56.600	57.250	53.949	189,092
2025-05-14	57.250	57.600	56.850	57.100	53.807	331,842
2025-05-13	56.750	57.900	56.700	57.250	53.949	336,993
2025-05-12	55.350	56.750	55.300	56.750	53.477	453,472
2025-05-09	55.750	55.750	55.050	55.100	51.923	187,825
2025-05-08	55.650	55.950	55.400	55.600	52.394	258,548
2025-05-07	55.700	55.750	54.800	55.550	52.347	363,976
2025-05-06	55.100	55.750	54.950	55.750	52.535	294,956
2025-05-05	55.200	55.400	54.950	55.000	51.828	134,874
2025-05-02	56.200	56.200	54.950	55.100	51.923	393,571
2025-04-30	55.300	55.900	55.050	55.900	52.676	333,038
2025-04-29	55.350	56.000	55.200	55.300	52.111	329,745
2025-04-28	55.450	56.100	55.350	55.450	52.252	343,546
2025-04-25	55.650	55.950	55.050	55.400	52.205	243,711
2025-04-24	55.450	55.600	54.900	55.500	52.299	247,485
2025-04-23	55.400	55.700	55.000	55.450	52.252	283,680
2025-04-22	55.400	55.550	54.700	55.000	51.828	290,642
2025-04-17	55.200	55.600	55.000	55.250	52.064	157,588
2025-04-16	55.950	56.000	55.050	55.500	52.299	277,649
2025-04-15	55.850	56.500	55.550	56.250	53.006	279,237
2025-04-14	56.100	56.600	55.650	55.700	52.488	301,021
2025-04-11	55.600	56.250	55.050	55.750	52.535	418,158
2025-04-10	58.250	58.350	54.900	55.150	51.970	543,117
2025-04-09	54.450	55.000	53.550	54.400	51.263	335,821
2025-04-08	55.050	55.850	53.950	55.200	52.017	608,601
2025-04-07	51.600	55.300	51.050	53.300	50.226	839,319
2025-04-04	56.850	57.150	51.550	54.200	51.074	866,717
2025-04-03	58.900	59.250	57.750	57.750	54.420	692,341
2025-04-02	59.000	59.550	58.750	59.150	55.739	227,129
2025-04-01	59.700	59.750	59.200	59.200	55.786	314,236
2025-03-31	59.850	60.000	59.400	59.400	55.975	299,621
2025-03-28	60.450	60.900	59.950	59.950	56.493	281,154
2025-03-27	60.150	60.750	59.650	60.400	56.917	472,007
2025-03-26	61.300	62.050	60.650	60.900	57.388	360,948
2025-03-25	61.350	62.700	61.350	62.000	58.425	338,546
2025-03-24	60.800	61.450	60.750	61.350	57.812	480,244
2025-03-21	60.000	61.600	58.850	61.050	57.529	1,121,680
2025-03-20	62.200	64.050	57.450	60.150	56.681	1,633,175
2025-03-19	73.750	74.100	72.000	72.600	68.413	269,441
2025-03-18	74.250	74.350	73.350	73.850	69.591	194,972
2025-03-17	73.350	74.650	73.350	73.950	69.686	266,678
2025-03-14	75.000	75.050	72.500	73.450	69.214	403,778
2025-03-13	74.650	75.500	74.600	74.950	70.628	174,864
2025-03-12	76.350	76.500	73.950	74.650	70.345	271,039
2025-03-11	77.550	77.850	75.500	76.350	71.947	335,775
2025-03-10	75.850	77.800	75.850	77.250	72.795	247,439
2025-03-07	74.650	75.900	74.000	75.850	71.476	184,361
2025-03-06	74.400	74.950	73.150	74.600	70.298	247,458
2025-03-05	75.000	76.250	74.150	74.150	69.874	245,112
2025-03-04	75.000	76.050	73.900	74.400	70.110	232,657
2025-03-03	74.200	75.650	74.050	75.100	70.769	239,436
2025-02-28	73.450	74.500	73.450	74.050	69.780	322,709
2025-02-27	73.050	73.900	73.000	73.700	69.450	149,145
2025-02-26	73.700	74.700	73.250	73.300	69.073	170,307
2025-02-25	74.650	74.850	73.550	73.750	69.497	166,978

← NewerPage 7 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.