Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	199.10	201.40	199.10	200.40	192.68	4,754
2023-09-19	197.50	199.20	196.70	197.50	189.89	4,360
2023-09-18	204.40	204.40	197.30	197.70	190.08	8,785
2023-09-15	202.40	205.80	202.40	205.70	197.77	18,240
2023-09-14	203.00	203.00	196.78	199.25	191.57	12,894
2023-09-13	203.95	205.00	202.40	202.55	194.74	2,345
2023-09-12	205.10	206.00	203.80	205.70	197.77	2,563
2023-09-11	204.95	208.60	204.60	206.10	198.16	2,715
2023-09-08	205.70	206.40	201.80	202.75	194.94	4,038
2023-09-07	206.20	206.20	203.60	206.10	198.16	3,251
2023-09-06	206.60	206.60	203.80	206.10	198.16	4,328
2023-09-05	207.20	210.40	207.20	209.60	201.52	8,042
2023-09-04	206.90	208.80	205.60	208.00	199.98	6,419
2023-09-01	210.40	210.40	205.40	206.90	198.93	6,053
2023-08-31	210.00	210.00	210.00	210.00	201.91	9,695
2023-08-30	207.19	210.60	207.19	208.20	200.18	3,158
2023-08-29	205.70	207.80	205.70	205.70	197.77	5,369
2023-08-25	204.20	204.20	201.80	202.80	194.98	2,914
2023-08-24	206.30	207.40	203.60	203.80	195.95	4,298
2023-08-23	205.30	205.60	202.80	205.10	197.20	7,619
2023-08-22	204.95	205.80	202.00	205.50	197.58	12,532
2023-08-21	199.05	204.20	197.30	203.60	195.75	7,222
2023-08-18	197.10	198.60	194.40	195.15	187.63	3,215
2023-08-17	201.80	202.00	198.00	198.70	191.04	6,942
2023-08-16	203.95	204.40	202.40	202.95	195.13	1,748
2023-08-15	205.90	205.99	202.00	202.75	194.94	18,513
2023-08-14	204.95	206.60	204.50	204.50	196.62	2,814
2023-08-11	208.00	208.80	203.99	204.70	196.81	2,742
2023-08-10	209.60	209.60	209.60	209.60	201.52	1,820
2023-08-09	207.70	208.80	205.19	205.70	197.77	2,630
2023-08-08	208.00	208.00	204.80	206.70	198.73	2,987
2023-08-07	210.00	210.00	206.30	206.30	198.35	3,322
2023-08-04	209.40	210.80	207.20	208.40	200.37	12,258
2023-08-03	205.50	208.20	205.00	206.30	198.35	34,857
2023-08-02	209.20	209.20	205.80	206.30	198.35	3,384
2023-08-01	215.40	215.40	210.00	212.70	204.50	4,859
2023-07-31	215.30	216.60	214.90	214.90	206.62	3,153
2023-07-28	214.90	215.60	212.79	213.70	205.46	2,970
2023-07-27	210.40	216.60	209.80	216.60	208.25	9,756
2023-07-26	209.20	209.20	206.00	206.90	198.93	9,358
2023-07-25	200.60	209.00	200.60	206.30	198.35	6,581
2023-07-24	197.90	201.60	197.10	201.00	193.25	1,849
2023-07-21	196.70	199.20	196.70	198.85	191.19	3,059
2023-07-20	198.90	200.00	194.90	195.95	188.40	3,931
2023-07-19	196.30	199.40	196.30	197.15	189.55	5,180
2023-07-18	192.30	194.20	192.00	193.90	186.43	2,469
2023-07-17	192.90	192.90	190.70	192.10	184.70	4,689
2023-07-14	196.00	196.00	192.20	195.75	188.21	3,214
2023-07-13	193.70	196.60	193.70	195.95	188.40	7,009
2023-07-12	190.45	193.90	188.70	192.10	184.70	4,000
2023-07-11	188.70	190.80	187.20	189.60	182.29	14,076
2023-07-10	187.45	187.71	185.50	186.45	179.26	2,403
2023-07-07	186.95	187.30	183.90	187.05	179.84	3,036
2023-07-06	185.40	186.40	183.10	183.25	176.19	5,005
2023-07-05	192.20	192.20	186.80	189.10	181.81	3,761
2023-07-04	192.40	194.20	192.40	193.40	185.95	6,985
2023-07-03	190.65	192.10	189.20	190.35	183.01	3,462
2023-06-30	188.80	191.20	188.80	188.80	181.52	5,365
2023-06-29	191.75	192.80	189.20	191.85	184.46	2,883
2023-06-28	188.80	192.30	188.30	192.30	184.89	8,457

← NewerPage 14 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.