Sodexo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 78.850 | 79.500 | 78.800 | 78.800 | 71.799 | 161,874 |
| 2024-11-27 | 79.250 | 79.800 | 78.550 | 79.000 | 71.981 | 186,359 |
| 2024-11-26 | 80.200 | 80.700 | 79.350 | 79.350 | 72.300 | 336,709 |
| 2024-11-25 | 80.650 | 81.250 | 80.050 | 80.950 | 73.758 | 538,730 |
| 2024-11-22 | 80.300 | 81.000 | 79.750 | 80.750 | 73.576 | 197,550 |
| 2024-11-21 | 80.400 | 80.700 | 79.900 | 80.250 | 73.120 | 220,835 |
| 2024-11-20 | 81.000 | 81.200 | 79.950 | 80.600 | 73.439 | 207,650 |
| 2024-11-19 | 82.850 | 83.300 | 79.950 | 80.700 | 73.530 | 252,664 |
| 2024-11-18 | 82.900 | 83.300 | 82.650 | 83.000 | 75.626 | 158,412 |
| 2024-11-15 | 82.200 | 83.600 | 82.150 | 82.850 | 75.489 | 166,232 |
| 2024-11-14 | 82.250 | 83.000 | 81.800 | 82.450 | 75.125 | 249,159 |
| 2024-11-13 | 81.350 | 82.350 | 81.200 | 81.650 | 74.396 | 153,682 |
| 2024-11-12 | 82.900 | 83.050 | 81.400 | 81.400 | 74.168 | 196,193 |
| 2024-11-11 | 83.400 | 83.700 | 82.550 | 83.150 | 75.763 | 185,745 |
| 2024-11-08 | 82.600 | 83.400 | 82.600 | 83.200 | 75.808 | 183,145 |
| 2024-11-07 | 82.250 | 83.100 | 82.100 | 82.550 | 75.216 | 233,435 |
| 2024-11-06 | 81.900 | 84.100 | 81.900 | 83.000 | 75.626 | 229,672 |
| 2024-11-05 | 80.550 | 81.700 | 80.550 | 81.450 | 74.214 | 136,197 |
| 2024-11-04 | 80.400 | 81.150 | 79.950 | 80.550 | 73.394 | 214,638 |
| 2024-11-01 | 79.750 | 80.900 | 79.750 | 80.600 | 73.439 | 173,341 |
| 2024-10-31 | 80.050 | 80.450 | 79.750 | 79.800 | 72.710 | 353,368 |
| 2024-10-30 | 79.700 | 80.350 | 79.500 | 80.000 | 72.893 | 221,322 |
| 2024-10-29 | 81.450 | 81.800 | 79.750 | 79.750 | 72.665 | 375,602 |
| 2024-10-28 | 80.150 | 81.700 | 79.900 | 81.450 | 74.214 | 228,617 |
| 2024-10-25 | 80.650 | 81.800 | 80.100 | 80.100 | 72.984 | 275,427 |
| 2024-10-24 | 81.000 | 82.000 | 77.750 | 81.150 | 73.940 | 589,545 |
| 2024-10-23 | 74.900 | 76.550 | 74.850 | 76.200 | 69.430 | 242,457 |
| 2024-10-22 | 75.000 | 75.100 | 73.700 | 74.850 | 68.200 | 204,356 |
| 2024-10-21 | 76.200 | 76.300 | 74.850 | 75.100 | 68.428 | 135,007 |
| 2024-10-18 | 76.050 | 76.700 | 75.800 | 76.200 | 69.430 | 141,993 |
| 2024-10-17 | 76.650 | 76.900 | 76.100 | 76.250 | 69.476 | 142,577 |
| 2024-10-16 | 75.300 | 76.500 | 75.250 | 76.450 | 69.658 | 83,333 |
| 2024-10-15 | 75.850 | 76.450 | 75.300 | 75.550 | 68.838 | 213,922 |
| 2024-10-14 | 75.350 | 75.650 | 75.000 | 75.650 | 68.929 | 133,057 |
| 2024-10-11 | 75.000 | 75.550 | 74.850 | 75.500 | 68.792 | 101,542 |
| 2024-10-10 | 75.250 | 75.650 | 74.900 | 75.300 | 68.610 | 126,829 |
| 2024-10-09 | 74.750 | 75.400 | 74.750 | 75.300 | 68.610 | 138,078 |
| 2024-10-08 | 73.700 | 74.600 | 73.250 | 74.600 | 67.972 | 189,320 |
| 2024-10-07 | 72.850 | 73.850 | 72.850 | 73.850 | 67.289 | 201,902 |
| 2024-10-04 | 73.350 | 73.550 | 72.900 | 72.900 | 66.423 | 291,089 |
| 2024-10-03 | 72.800 | 73.750 | 72.800 | 73.350 | 66.833 | 286,211 |
| 2024-10-02 | 73.000 | 73.300 | 72.600 | 72.750 | 66.287 | 272,614 |
| 2024-10-01 | 73.550 | 73.550 | 72.450 | 73.000 | 66.514 | 433,362 |
| 2024-09-30 | 76.200 | 76.450 | 73.650 | 73.650 | 67.107 | 418,989 |
| 2024-09-27 | 75.500 | 77.000 | 75.400 | 76.200 | 69.430 | 372,614 |
| 2024-09-26 | 71.000 | 76.500 | 68.100 | 76.000 | 69.248 | 1,244,010 |
| 2024-09-25 | 78.150 | 79.050 | 77.650 | 78.800 | 71.799 | 256,001 |
| 2024-09-24 | 76.700 | 79.600 | 76.500 | 78.050 | 71.116 | 314,944 |
| 2024-09-23 | 77.800 | 78.000 | 76.050 | 76.400 | 69.612 | 229,006 |
| 2024-09-20 | 79.200 | 79.550 | 77.750 | 78.050 | 71.116 | 427,272 |
| 2024-09-19 | 79.300 | 79.300 | 78.600 | 79.250 | 72.209 | 296,384 |
| 2024-09-18 | 78.550 | 79.700 | 78.300 | 78.800 | 71.799 | 336,964 |
| 2024-09-17 | 78.300 | 78.900 | 78.050 | 78.550 | 71.571 | 179,613 |
| 2024-09-16 | 77.100 | 78.250 | 76.900 | 78.200 | 71.252 | 179,886 |
| 2024-09-13 | 77.500 | 77.700 | 76.750 | 77.100 | 70.250 | 387,175 |
| 2024-09-12 | 79.000 | 79.150 | 77.750 | 77.750 | 70.842 | 410,616 |
| 2024-09-11 | 79.050 | 79.300 | 78.050 | 78.600 | 71.617 | 245,487 |
| 2024-09-10 | 80.250 | 80.550 | 80.050 | 80.450 | 73.303 | 107,572 |
| 2024-09-09 | 79.600 | 80.400 | 79.550 | 80.300 | 73.166 | 139,696 |
| 2024-09-06 | 79.600 | 80.000 | 78.950 | 79.400 | 72.346 | 173,399 |
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.