Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	220.70	220.80	218.20	220.70	214.40	724
2024-06-06	224.60	226.40	220.80	221.30	214.99	462
2024-06-05	222.70	225.40	221.80	224.00	217.61	221
2024-06-04	221.10	224.00	220.00	223.70	217.32	742
2024-06-03	222.50	224.60	219.20	220.70	214.40	40,726
2024-05-31	220.50	223.20	219.20	220.90	214.60	1,318
2024-05-30	216.80	220.60	215.40	219.80	213.53	688
2024-05-29	220.70	222.60	216.60	219.60	213.33	1,717
2024-05-28	223.50	223.80	220.80	223.30	216.93	406
2024-05-24	220.10	222.40	218.00	221.70	215.37	437
2024-05-23	224.00	224.40	220.90	220.90	214.60	609
2024-05-22	223.30	224.60	220.80	222.50	216.15	704
2024-05-21	225.00	226.80	222.00	223.30	216.93	78,680
2024-05-20	226.40	226.40	222.20	226.20	219.75	229
2024-05-17	227.80	228.80	226.40	227.60	218.83	632
2024-05-16	230.30	232.20	227.20	227.40	218.64	1,602
2024-05-15	228.10	230.20	226.80	228.70	219.89	2,234
2024-05-14	225.20	228.40	223.80	228.30	219.50	776
2024-05-13	222.90	225.20	222.60	222.90	214.31	1,156
2024-05-10	220.50	223.20	219.00	222.90	214.31	1,061
2024-05-09	221.30	223.00	220.00	221.30	212.77	439
2024-05-08	226.00	226.00	220.40	223.30	214.69	48,818
2024-05-07	224.60	227.60	221.80	224.60	215.94	55,780
2024-05-03	221.00	224.60	221.00	224.00	215.37	714
2024-05-02	220.90	223.00	219.40	221.10	212.58	710
2024-05-01	222.30	222.30	220.80	222.30	213.73	1,287
2024-04-30	222.30	224.00	218.00	222.30	213.73	5,815
2024-04-29	220.20	222.80	220.20	220.70	212.19	694
2024-04-26	217.80	220.20	217.80	218.20	209.79	3,803
2024-04-25	216.20	217.80	212.80	212.90	204.69	48,162
2024-04-24	217.60	219.60	215.60	218.20	209.79	2,132
2024-04-23	216.20	218.20	216.00	217.60	209.21	3,583
2024-04-22	212.70	215.40	210.40	213.90	205.66	2,366
2024-04-19	212.90	213.60	207.80	211.80	203.64	3,678
2024-04-18	211.00	212.80	209.80	210.40	202.29	2,940
2024-04-17	211.00	213.20	209.60	210.40	202.29	1,484
2024-04-16	216.00	218.20	211.00	212.70	204.50	2,394
2024-04-15	216.00	219.40	214.60	216.20	207.87	25,527
2024-04-12	218.00	220.20	215.60	218.60	210.17	6,942
2024-04-11	218.60	218.60	214.40	218.60	210.17	6,585
2024-04-10	220.10	222.20	216.21	217.00	208.64	4,650
2024-04-09	213.50	220.80	212.20	219.40	210.94	6,468
2024-04-08	212.10	214.40	210.60	212.50	204.31	7,453
2024-04-05	212.30	213.60	208.40	209.20	201.14	4,698
2024-04-04	210.00	212.20	209.40	210.60	202.48	6,833
2024-04-03	209.40	209.40	206.80	208.60	200.56	4,929
2024-04-02	209.00	213.00	204.20	210.20	202.10	6,576
2024-03-28	205.90	209.40	201.60	209.00	200.94	8,768
2024-03-27	202.15	205.40	200.60	204.90	197.00	6,646
2024-03-26	203.55	203.60	200.80	202.35	194.55	3,891
2024-03-25	203.95	204.60	200.20	200.60	192.87	3,945
2024-03-22	201.00	202.00	199.90	200.80	193.06	4,955
2024-03-21	200.60	203.80	200.60	201.05	193.30	5,847
2024-03-20	198.50	200.00	198.50	198.70	191.04	5,316
2024-03-19	199.05	201.00	195.90	200.05	192.34	3,766
2024-03-18	202.40	202.40	199.10	201.05	193.30	7,117
2024-03-15	201.00	204.00	199.90	201.85	194.07	6,480
2024-03-14	204.75	206.60	201.37	201.80	194.02	3,824
2024-03-13	207.70	208.80	203.95	203.95	196.09	3,780
2024-03-12	206.10	208.00	204.60	206.50	198.54	5,417

← NewerPage 11 of 22 · 1,262 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.