Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	192.00	192.00	186.70	186.85	179.65	12,825
2023-06-26	190.95	191.60	189.61	190.85	183.49	4,414
2023-06-23	188.20	191.10	187.00	190.15	182.82	16,765
2023-06-22	192.10	192.10	189.39	190.55	183.21	8,248
2023-06-21	193.00	193.00	189.40	191.45	184.07	8,379
2023-06-20	192.50	193.60	191.10	192.30	184.89	6,401
2023-06-19	196.30	196.80	192.50	195.05	187.53	9,094
2023-06-16	202.00	203.80	198.20	199.70	192.00	16,285
2023-06-15	205.50	205.80	201.20	202.55	194.74	14,192
2023-06-14	203.35	205.80	203.00	203.35	195.51	5,789
2023-06-13	203.75	206.00	203.20	205.90	197.96	3,146
2023-06-12	205.90	206.10	203.80	206.10	198.16	3,420
2023-06-09	203.56	205.00	203.56	204.15	196.28	3,712
2023-06-08	202.60	205.20	202.60	202.60	194.79	9,734
2023-06-07	202.00	205.60	200.98	204.50	196.62	6,132
2023-06-06	202.95	205.00	199.80	201.45	193.69	8,428
2023-06-05	202.95	208.00	202.40	206.50	198.54	11,885
2023-06-02	195.10	202.80	195.10	201.65	193.88	9,450
2023-06-01	194.95	195.00	192.40	194.75	187.24	8,134
2023-05-31	198.30	199.90	193.00	195.40	187.87	31,825
2023-05-30	198.60	201.60	198.60	201.40	193.64	5,433
2023-05-26	195.95	199.80	194.60	198.05	190.42	4,675
2023-05-25	197.30	197.30	193.40	193.40	185.95	4,351
2023-05-24	198.70	198.70	194.20	196.50	188.93	11,382
2023-05-23	204.35	207.00	202.00	204.90	197.00	3,517
2023-05-22	202.35	204.99	200.40	204.15	196.28	6,460
2023-05-19	200.00	202.40	198.80	202.15	194.36	3,459
2023-05-18	198.90	200.80	198.10	199.45	191.76	6,692
2023-05-17	199.70	199.70	197.20	198.50	190.85	4,929
2023-05-16	201.00	203.60	198.00	201.45	193.69	4,301
2023-05-15	204.00	204.00	200.60	200.65	192.92	5,798
2023-05-12	208.20	208.20	202.20	202.75	194.94	7,793
2023-05-11	201.80	209.20	201.80	206.70	196.55	13,650
2023-05-10	201.80	201.80	199.50	201.25	191.37	2,517
2023-05-09	203.40	203.40	199.60	201.00	191.13	4,576
2023-05-05	203.60	207.60	203.60	204.35	194.32	4,818
2023-05-04	204.95	205.80	199.50	201.00	191.13	15,364
2023-05-03	203.15	205.60	203.07	204.95	194.89	6,999
2023-05-02	208.00	208.00	203.80	205.90	195.79	25,337
2023-04-28	206.50	208.62	206.40	208.00	197.79	4,885
2023-04-27	203.15	206.60	202.99	205.50	195.41	3,117
2023-04-26	206.00	206.00	202.40	204.75	194.70	5,293
2023-04-25	204.20	207.20	204.20	206.30	196.17	4,971
2023-04-24	204.40	207.40	204.40	204.50	194.46	4,561
2023-04-21	205.40	205.40	201.20	204.15	194.13	4,577
2023-04-20	207.80	207.80	205.40	207.10	196.93	3,892
2023-04-19	207.60	207.60	204.40	207.10	196.93	3,459
2023-04-18	208.60	208.80	207.60	208.40	198.17	4,429
2023-04-17	211.80	211.80	205.00	205.70	195.60	7,207
2023-04-14	211.20	213.40	210.60	210.60	200.26	7,091
2023-04-13	210.60	212.20	207.60	208.00	197.79	5,456
2023-04-12	211.60	213.40	209.00	209.00	198.74	8,101
2023-04-11	210.40	211.80	208.80	210.20	199.88	6,993
2023-04-06	206.90	209.80	206.60	208.00	197.79	4,410
2023-04-05	207.30	208.00	206.00	206.50	196.36	7,496
2023-04-04	214.90	215.40	206.20	208.60	198.36	8,957
2023-04-03	210.00	216.00	206.80	215.10	204.54	10,502
2023-03-31	198.05	207.00	197.00	204.55	194.51	12,467
2023-03-30	198.70	202.00	198.70	199.85	190.04	2,605
2023-03-29	194.05	197.50	193.80	197.35	187.66	2,104

← NewerPage 15 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.