Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	259.40	259.80	258.60	259.80	259.80	2
2026-10-16	258.60	260.10	258.60	260.10	260.10	3
2026-10-15	253.70	259.20	253.00	258.60	258.60	1,229
2026-10-14	252.90	254.79	252.60	254.79	254.79	43
2026-10-13	248.80	252.80	248.20	252.80	252.80	1,235
2026-10-12	246.90	250.40	246.60	249.60	249.60	116
2026-10-09	245.00	249.00	245.00	246.90	246.90	5,145
2026-10-08	244.10	248.60	239.00	244.10	244.10	132
2026-10-07	246.30	247.60	244.60	245.10	245.10	274
2026-10-06	243.40	247.40	243.40	247.00	247.00	131
2026-10-05	243.40	243.60	239.80	239.80	239.80	644
2026-10-02	240.00	243.00	240.00	240.80	240.80	1,579
2026-10-01	241.60	242.80	238.80	241.20	241.20	749
2026-09-30	246.50	246.80	242.80	245.70	245.70	210
2026-09-29	245.40	246.80	245.40	245.60	245.60	3,282
2026-09-28	248.00	248.60	247.20	247.20	247.20	1,642
2026-09-25	246.20	247.40	246.20	246.90	246.90	35
2026-09-24	245.30	246.40	244.00	245.10	245.10	373
2026-09-23	248.40	251.60	246.40	249.20	249.20	149
2026-09-22	246.30	248.60	245.80	248.00	248.00	20
2026-09-21	246.40	249.00	246.40	247.80	247.80	51
2026-09-18	249.20	249.20	246.80	249.00	249.00	21
2026-09-17	252.10	253.00	249.00	250.20	250.20	700
2026-09-16	255.30	256.80	254.60	255.50	255.50	0
2026-09-15	254.90	255.40	251.80	255.40	255.40	41
2026-09-14	253.00	256.20	253.00	254.60	254.60	48
2026-09-11	256.00	256.20	254.00	256.20	256.20	53
2026-09-10	254.20	258.00	254.20	258.00	258.00	265
2026-09-09	257.60	257.60	253.20	255.30	255.30	124
2026-09-08	254.90	259.20	254.80	257.20	257.20	1,365
2026-09-07	252.90	255.00	250.60	254.60	254.60	90
2026-09-04	250.80	253.30	249.00	253.30	253.30	30
2026-09-03	245.20	250.60	245.20	248.20	248.20	585
2026-09-02	240.00	242.40	239.00	241.20	241.20	284
2026-09-01	245.00	245.00	241.40	241.40	241.40	1,809
2026-08-28	247.50	250.00	247.20	248.00	248.00	15,858
2026-08-27	246.50	250.00	240.40	245.70	245.70	1
2026-08-26	245.60	245.60	244.20	244.20	244.20	83
2026-08-25	245.90	246.00	243.40	245.20	245.20	34
2026-08-24	243.40	246.00	242.40	245.00	245.00	919
2026-08-21	240.00	243.80	239.60	241.00	241.00	382
2026-08-20	244.90	245.00	240.20	241.20	241.20	64
2026-08-19	242.20	244.80	241.60	242.40	242.40	617
2026-08-18	244.10	244.20	239.00	243.40	243.40	70
2026-08-17	245.90	248.40	244.00	244.20	244.20	485
2026-08-14	248.40	250.60	248.40	249.60	249.60	150
2026-08-13	249.80	250.00	247.00	249.00	249.00	330
2026-08-12	247.00	250.80	247.00	250.80	250.80	318
2026-08-11	246.90	247.40	245.40	246.80	246.80	11,786
2026-08-10	246.90	248.00	245.40	246.40	246.40	18
2026-08-07	245.00	249.40	245.00	248.40	248.40	46
2026-08-06	245.50	247.30	245.20	247.30	247.30	1,888
2026-08-05	250.80	251.20	246.20	247.10	247.10	204
2026-08-04	248.60	250.80	248.40	250.40	250.40	73
2026-08-03	244.90	249.00	244.00	247.85	247.85	34
2026-07-31	243.00	246.60	242.00	246.30	246.30	123
2026-07-30	242.00	244.80	239.00	241.40	241.40	8
2026-07-29	240.80	243.20	240.20	242.20	242.20	1,127
2026-07-28	238.90	239.20	234.60	239.20	239.20	4,431
2026-07-27	238.50	241.00	238.00	238.20	238.20	549

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	2.5620 EUR
2025-05-20	2.4500 EUR
2024-05-20	2.3450 EUR
2023-05-12	2.2680 EUR
2022-05-13	2.1900 EUR
2021-05-14	2.1100 EUR
2020-05-14	2.0300 EUR
2019-05-09	1.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.