Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	206.70	209.80	204.80	206.70	198.73	1,787
2024-03-08	204.15	208.60	202.40	205.90	197.96	3,122
2024-03-07	202.75	206.20	202.00	204.35	196.47	2,741
2024-03-06	203.75	204.60	201.40	202.60	194.79	1,852
2024-03-05	206.90	208.00	202.60	203.35	195.51	1,969
2024-03-04	209.60	209.60	205.20	207.70	199.69	3,708
2024-03-01	210.40	214.00	207.60	208.40	200.37	51,549
2024-02-29	211.00	213.40	209.60	211.60	203.44	4,220
2024-02-28	211.00	213.20	207.60	210.60	202.48	3,297
2024-02-27	212.10	214.80	209.20	212.10	203.93	2,921
2024-02-26	212.80	217.00	212.80	214.70	206.43	2,215
2024-02-23	215.80	215.80	213.00	214.70	206.43	5,772
2024-02-22	214.79	218.20	214.79	215.10	206.81	2,654
2024-02-21	212.10	215.40	211.40	213.70	205.46	16,101
2024-02-20	213.70	216.60	212.60	214.50	206.23	3,993
2024-02-19	217.60	222.60	213.40	213.50	205.27	6,006
2024-02-16	222.30	224.20	217.40	217.60	209.21	3,198
2024-02-15	220.39	223.60	220.39	221.50	212.96	1,842
2024-02-14	220.10	220.40	215.40	218.20	209.79	2,119
2024-02-13	220.80	220.80	214.60	216.40	208.06	1,608
2024-02-12	217.00	221.60	215.00	220.70	212.19	2,066
2024-02-09	217.20	219.00	216.00	217.20	208.83	1,556
2024-02-08	215.10	219.00	214.80	217.60	209.21	3,348
2024-02-07	216.00	220.00	215.20	217.60	209.21	1,387
2024-02-06	217.20	219.20	217.20	218.20	209.79	1,097
2024-02-05	220.40	220.40	216.00	218.80	210.37	1,606
2024-02-02	217.80	222.00	217.80	217.80	209.41	1,953
2024-02-01	220.90	224.00	217.60	218.40	209.98	3,010
2024-01-31	221.30	225.00	220.20	222.30	213.73	1,869
2024-01-30	226.20	228.40	223.00	224.00	215.37	19,517
2024-01-29	220.70	225.40	218.00	225.00	216.33	4,965
2024-01-26	221.90	223.60	218.80	219.80	211.33	3,087
2024-01-25	218.20	222.50	216.40	222.50	213.92	3,540
2024-01-24	217.80	218.40	215.80	217.00	208.64	5,287
2024-01-23	212.70	215.40	204.80	213.70	205.46	6,771
2024-01-22	210.00	213.00	210.00	212.10	203.93	1,551
2024-01-19	214.40	214.40	207.60	209.40	201.33	2,904
2024-01-18	211.00	217.20	210.00	211.60	203.44	2,844
2024-01-17	211.00	215.20	206.40	209.00	200.94	1,885
2024-01-16	212.10	214.40	208.40	214.10	205.85	3,911
2024-01-15	217.00	218.60	212.20	213.90	205.66	3,508
2024-01-12	215.80	218.80	215.80	216.60	208.25	1,462
2024-01-11	219.40	224.00	215.19	216.20	207.87	1,603
2024-01-10	218.00	219.60	215.80	217.40	209.02	2,093
2024-01-09	223.30	225.20	218.19	220.10	211.62	4,036
2024-01-08	221.59	221.59	217.00	221.30	212.77	3,037
2024-01-05	218.00	221.20	215.00	218.20	209.79	6,183
2024-01-04	218.00	221.20	213.40	218.80	210.37	3,076
2024-01-03	228.10	228.80	218.20	220.70	212.19	2,559
2024-01-02	228.90	229.40	224.00	228.10	219.31	6,923
2023-12-29	227.00	227.40	224.20	226.40	217.67	911
2023-12-28	228.10	228.40	224.80	224.80	216.14	2,272
2023-12-27	228.10	229.20	224.40	227.40	218.64	3,034
2023-12-22	222.90	225.80	221.80	223.70	215.08	2,252
2023-12-21	221.90	224.40	220.20	223.30	214.69	2,551
2023-12-20	225.20	228.20	221.80	222.50	213.92	6,341
2023-12-19	226.20	226.40	221.60	222.10	213.54	6,074
2023-12-18	226.00	226.00	222.60	225.00	216.33	4,041
2023-12-15	222.30	226.20	221.40	223.30	214.69	7,177
2023-12-14	214.90	223.40	214.60	220.70	212.19	7,202

← NewerPage 12 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.