Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	214.10	214.60	209.80	210.00	201.91	3,852
2023-12-12	211.00	213.80	208.20	213.30	205.08	10,516
2023-12-11	210.00	210.80	206.60	210.20	202.10	5,906
2023-12-08	206.00	210.80	206.00	207.50	199.50	2,552
2023-12-07	208.60	209.20	205.20	207.10	199.12	1,439
2023-12-06	204.95	208.20	203.60	207.70	199.69	5,318
2023-12-05	202.00	205.01	199.80	204.50	196.62	1,749
2023-12-04	202.75	204.80	201.20	202.55	194.74	4,372
2023-12-01	203.95	205.60	201.60	204.55	196.67	2,141
2023-11-30	200.60	204.80	200.60	202.15	194.36	19,634
2023-11-29	200.40	203.60	200.00	203.35	195.51	1,812
2023-11-28	200.00	201.40	197.90	200.60	192.87	3,039
2023-11-27	202.75	204.40	201.00	202.80	194.98	3,647
2023-11-24	200.00	203.20	199.80	200.80	193.06	2,639
2023-11-23	201.00	202.00	199.40	201.00	193.25	1,805
2023-11-22	197.90	201.60	196.70	201.05	193.30	1,511
2023-11-21	200.80	203.80	197.70	198.85	191.19	2,745
2023-11-20	202.00	202.60	198.50	200.45	192.72	2,508
2023-11-17	198.45	202.40	196.80	200.40	192.68	3,946
2023-11-16	202.75	203.20	197.99	200.20	192.48	3,083
2023-11-15	202.00	204.00	200.40	203.40	195.56	4,099
2023-11-14	194.65	200.61	193.10	199.70	192.00	4,108
2023-11-13	192.10	193.60	190.60	192.90	185.47	4,357
2023-11-10	194.45	197.30	191.00	191.55	184.17	2,537
2023-11-09	194.05	197.00	191.60	194.55	187.05	2,231
2023-11-08	192.00	195.30	190.10	194.55	187.05	3,097
2023-11-07	192.20	194.15	191.10	194.15	186.67	2,648
2023-11-06	194.95	197.80	191.45	191.45	184.07	2,887
2023-11-03	190.65	195.80	187.90	193.70	186.23	6,875
2023-11-02	185.60	190.50	180.40	190.05	182.73	5,027
2023-11-01	180.50	182.10	178.00	181.80	174.79	2,886
2023-10-31	180.00	181.80	177.20	180.60	173.64	6,425
2023-10-30	173.90	180.00	173.90	178.05	171.19	4,616
2023-10-27	174.65	175.60	173.30	174.25	167.53	5,671
2023-10-26	172.60	175.30	171.20	174.65	167.92	3,262
2023-10-25	174.85	176.10	172.70	173.80	167.10	3,452
2023-10-24	173.00	176.00	168.20	175.15	168.40	5,230
2023-10-23	172.90	174.20	168.20	171.65	165.03	5,008
2023-10-20	179.70	179.70	172.70	175.45	168.69	11,788
2023-10-19	184.50	187.60	180.70	184.80	177.68	5,217
2023-10-18	186.95	188.00	183.40	184.80	177.68	3,310
2023-10-17	189.50	189.50	185.40	186.75	179.55	6,060
2023-10-16	187.15	189.20	186.10	188.70	181.43	1,984
2023-10-13	192.30	193.20	187.10	188.50	181.23	3,234
2023-10-12	192.10	194.80	192.10	193.90	186.43	1,826
2023-10-11	192.00	193.30	191.20	193.20	185.75	2,911
2023-10-10	188.90	192.31	187.50	190.75	183.40	1,642
2023-10-09	186.65	189.20	185.90	187.35	180.13	3,186
2023-10-06	189.30	189.30	185.00	185.10	177.97	4,082
2023-10-05	186.65	187.90	185.80	186.85	179.65	4,135
2023-10-04	186.05	187.70	185.29	185.40	178.25	3,681
2023-10-03	189.80	189.80	186.50	187.15	179.94	3,456
2023-10-02	194.20	194.20	190.50	192.90	185.47	6,706
2023-09-29	191.79	194.20	191.79	193.50	186.04	5,528
2023-09-28	191.75	192.00	189.50	191.65	184.26	5,092
2023-09-27	193.00	194.50	191.00	192.40	184.98	3,322
2023-09-26	192.70	193.90	191.00	192.70	185.27	1,861
2023-09-25	197.40	197.40	193.20	194.15	186.67	3,945
2023-09-22	197.10	198.30	197.10	198.10	190.46	4,390
2023-09-21	198.50	198.50	194.40	195.55	188.01	5,123

← NewerPage 13 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.