Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	220.10	220.20	216.40	219.40	213.14	527
2024-08-30	219.20	220.40	215.20	219.60	213.33	5,185
2024-08-29	217.60	219.60	217.00	217.60	211.39	475
2024-08-28	216.40	217.80	215.80	216.60	210.42	1,341
2024-08-27	218.80	219.60	216.40	218.80	212.56	1,209
2024-08-23	218.40	219.20	217.20	219.00	212.75	725
2024-08-22	214.80	219.60	214.80	218.60	212.36	1,241
2024-08-21	214.30	215.60	213.60	214.90	208.77	1,423
2024-08-20	216.20	217.80	214.80	216.00	209.84	276
2024-08-19	214.70	217.00	211.20	215.10	208.96	350
2024-08-16	213.90	216.00	213.60	214.30	208.19	849
2024-08-15	212.90	214.40	211.40	213.30	207.21	315
2024-08-14	211.40	214.40	211.40	212.50	206.44	525
2024-08-13	210.20	211.00	208.00	210.40	204.40	210
2024-08-12	210.00	210.20	208.40	210.00	204.01	211
2024-08-09	207.10	210.80	207.00	210.00	204.01	1,180
2024-08-08	206.10	207.00	203.20	204.70	198.86	801
2024-08-07	202.80	208.00	202.80	207.30	201.39	679
2024-08-06	204.15	207.20	199.90	201.60	195.85	1,115
2024-08-05	204.95	205.40	194.40	200.20	194.49	1,176
2024-08-02	217.20	217.20	210.40	212.10	206.05	1,404
2024-08-01	218.00	220.40	215.60	218.60	212.36	1,675
2024-07-31	220.90	222.80	218.80	221.70	215.37	1,165
2024-07-30	218.80	222.40	218.80	219.60	213.33	1,147
2024-07-29	218.40	227.00	217.20	219.40	213.14	985
2024-07-26	216.00	218.80	215.20	216.60	210.42	738
2024-07-25	217.40	218.00	212.00	215.50	209.35	1,187
2024-07-24	215.10	219.00	215.00	216.60	210.42	1,165
2024-07-23	212.90	214.80	212.50	212.50	206.44	1,151
2024-07-22	211.20	212.80	211.20	211.60	205.56	3,969
2024-07-19	209.40	213.40	208.20	209.40	203.43	1,823
2024-07-18	209.60	214.20	207.80	213.10	207.02	3,210
2024-07-17	210.00	210.80	207.80	209.00	203.04	1,274
2024-07-16	210.00	212.20	208.60	210.60	204.59	836
2024-07-15	214.90	215.80	210.20	213.10	207.02	626
2024-07-12	214.10	217.00	212.80	214.50	208.38	1,098
2024-07-11	214.50	216.20	211.40	213.50	207.41	943
2024-07-10	212.70	214.40	211.20	212.30	206.24	470
2024-07-09	214.90	221.40	212.00	214.30	208.19	276
2024-07-08	220.10	221.40	214.80	216.60	210.42	3,943
2024-07-05	220.70	223.00	218.60	219.40	213.14	392
2024-07-04	219.00	221.60	217.40	221.30	214.99	915
2024-07-03	216.20	220.20	216.20	218.20	211.97	925
2024-07-02	214.10	219.40	212.40	217.20	211.00	1,081
2024-07-01	214.90	216.80	214.00	216.20	210.03	1,109
2024-06-28	215.30	216.00	212.80	214.70	208.57	789
2024-06-27	213.70	214.80	211.80	213.10	207.02	1,571
2024-06-26	214.70	218.20	212.40	215.50	209.35	1,974
2024-06-25	216.40	218.20	214.40	216.80	210.61	1,208
2024-06-24	216.00	217.60	213.60	215.70	209.55	1,074
2024-06-21	215.10	216.40	213.20	214.30	208.19	1,454
2024-06-20	211.60	215.20	211.60	212.30	206.24	857
2024-06-19	213.70	213.80	211.40	213.50	207.41	659
2024-06-18	213.80	213.80	210.80	213.50	207.41	877
2024-06-17	215.50	216.00	213.00	216.00	209.84	381
2024-06-14	219.40	219.40	214.40	216.20	210.03	688
2024-06-13	224.20	224.80	219.20	220.10	213.82	456
2024-06-12	217.40	224.60	217.40	223.50	217.12	373
2024-06-11	218.00	219.40	216.20	218.40	212.17	4,776
2024-06-10	218.00	219.40	215.00	217.00	210.81	498

← NewerPage 10 of 22 · 1,266 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.