Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	74.650	74.850	73.550	73.750	69.497	166,978
2025-02-24	74.200	75.450	74.100	74.550	70.251	224,877
2025-02-21	72.650	73.600	72.650	73.450	69.214	184,965
2025-02-20	72.150	73.050	72.150	72.800	68.602	222,935
2025-02-19	71.950	72.600	71.750	72.150	67.989	154,298
2025-02-18	73.000	73.100	71.900	71.950	67.801	234,563
2025-02-17	72.350	72.950	72.100	72.900	68.696	136,770
2025-02-14	71.250	72.250	71.250	72.250	68.084	214,829
2025-02-13	71.250	71.750	70.800	71.100	67.000	181,708
2025-02-12	71.350	71.600	70.850	71.200	67.094	200,527
2025-02-11	71.100	71.700	71.000	71.350	67.235	194,087
2025-02-10	71.250	71.700	71.100	71.100	67.000	166,488
2025-02-07	71.400	71.900	71.250	71.250	67.141	168,435
2025-02-06	72.700	72.950	71.350	71.400	67.283	274,358
2025-02-05	71.200	72.950	71.200	72.700	68.508	252,396
2025-02-04	71.500	72.100	71.050	71.400	67.283	315,262
2025-02-03	70.450	72.700	70.450	72.200	68.036	333,874
2025-01-31	71.200	71.650	71.200	71.200	67.094	181,874
2025-01-30	70.400	71.250	70.350	71.250	67.141	133,804
2025-01-29	71.050	71.150	69.750	70.200	66.152	169,889
2025-01-28	70.600	71.450	70.600	70.950	66.859	147,073
2025-01-27	70.450	70.950	69.850	70.450	66.387	217,570
2025-01-24	70.350	71.050	70.100	70.400	66.340	307,465
2025-01-23	70.300	70.500	69.950	70.250	66.199	233,361
2025-01-22	69.650	70.600	69.600	70.100	66.058	260,456
2025-01-21	69.150	69.550	68.950	69.550	65.539	186,188
2025-01-20	69.050	69.950	69.050	69.100	65.115	251,967
2025-01-17	69.750	70.050	69.250	69.300	65.304	267,396
2025-01-16	68.150	70.600	67.350	69.650	65.633	306,115
2025-01-15	72.450	72.750	71.550	71.550	67.424	249,134
2025-01-14	72.950	73.150	72.300	72.300	68.131	263,296
2025-01-13	72.850	73.250	72.350	72.500	68.319	210,995
2025-01-10	72.800	73.050	72.050	72.900	68.696	194,925
2025-01-09	72.900	73.750	72.800	73.700	69.450	166,601
2025-01-08	72.650	73.200	71.650	72.850	68.649	303,567
2025-01-07	72.650	74.950	71.700	73.000	68.790	1,070,655
2025-01-06	77.950	79.450	77.500	79.200	74.633	204,993
2025-01-03	79.000	79.100	77.850	77.950	73.455	224,973
2025-01-02	79.600	79.750	78.850	79.150	74.586	149,422
2024-12-31	78.450	79.550	78.450	79.550	74.963	46,546
2024-12-30	78.550	79.200	78.450	78.800	74.256	123,057
2024-12-27	78.350	78.900	77.950	78.850	74.303	131,287
2024-12-24	78.550	78.750	78.250	78.400	73.879	40,170
2024-12-23	77.850	78.700	77.650	78.400	73.879	124,268
2024-12-20	76.450	77.850	76.450	77.850	73.361	458,194
2024-12-19	76.850	77.650	76.650	76.700	72.277	249,571
2024-12-18	80.150	80.850	79.950	80.100	72.984	226,596
2024-12-17	80.150	80.850	79.550	80.150	73.029	209,064
2024-12-16	80.250	80.400	79.450	80.400	73.257	190,455
2024-12-13	79.550	80.450	79.550	80.250	73.120	149,408
2024-12-12	79.750	80.900	79.600	79.700	72.619	199,405
2024-12-11	79.800	80.100	79.300	79.600	72.528	148,489
2024-12-10	79.250	80.000	78.900	80.000	72.893	181,352
2024-12-09	79.950	80.100	78.950	79.150	72.118	121,779
2024-12-06	80.500	80.650	79.800	79.800	72.710	141,873
2024-12-05	79.000	80.750	79.000	80.450	73.303	226,309
2024-12-04	77.950	79.000	77.850	78.850	71.845	230,760
2024-12-03	77.350	78.100	76.850	77.550	70.660	237,595
2024-12-02	78.450	78.900	76.550	77.000	70.159	277,400
2024-11-29	78.550	79.000	78.100	78.600	71.617	181,791

← NewerPage 8 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.