Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	197.96	197.96	192.34	194.45	184.90	5,255
2023-03-27	195.95	196.40	194.20	195.80	186.19	2,944
2023-03-24	195.00	195.00	188.60	191.05	181.67	11,839
2023-03-23	199.93	199.93	196.00	196.35	186.71	5,554
2023-03-22	203.15	203.20	200.60	201.45	191.56	7,221
2023-03-21	200.00	202.00	198.40	201.40	191.51	9,259
2023-03-20	193.00	197.20	188.19	196.75	187.09	7,817
2023-03-17	198.05	199.30	190.70	192.20	182.76	8,295
2023-03-16	198.45	202.00	194.20	195.95	186.33	11,506
2023-03-15	206.10	206.10	195.68	206.10	195.98	16,344
2023-03-14	203.95	206.60	201.40	205.10	195.03	7,748
2023-03-13	209.00	212.00	200.20	202.00	192.08	17,215
2023-03-10	215.80	215.80	208.80	211.40	201.02	14,699
2023-03-09	229.00	229.00	225.60	228.30	217.09	3,633
2023-03-08	231.00	231.00	228.60	229.50	218.23	5,120
2023-03-07	236.90	238.60	231.40	231.50	220.14	5,112
2023-03-06	236.70	238.00	234.39	235.20	223.65	4,399
2023-03-03	232.80	235.60	232.80	233.20	221.75	3,544
2023-03-02	232.80	233.40	228.60	232.00	220.61	4,117
2023-03-01	234.00	237.00	231.80	233.40	221.94	4,910
2023-02-28	234.00	237.40	230.60	235.60	224.03	10,854
2023-02-27	229.90	235.80	229.80	233.80	222.32	25,616
2023-02-24	236.90	237.60	228.40	229.30	218.04	3,848
2023-02-23	232.40	236.20	232.40	235.60	224.03	3,680
2023-02-22	227.00	232.02	224.00	231.50	220.14	4,909
2023-02-21	231.47	231.47	227.60	229.50	218.23	2,904
2023-02-20	232.60	235.80	232.60	235.40	223.84	1,510
2023-02-17	232.40	235.20	232.20	234.80	223.27	2,775
2023-02-16	237.00	237.00	232.20	235.60	224.03	4,090
2023-02-15	235.80	236.20	232.20	235.00	223.46	3,517
2023-02-14	237.98	237.98	230.60	232.80	221.37	6,840
2023-02-13	235.40	237.20	233.80	236.10	224.51	4,944
2023-02-10	238.20	238.20	229.60	235.40	223.84	9,975
2023-02-09	237.50	241.60	235.20	240.60	228.79	12,123
2023-02-08	234.60	239.40	234.20	234.20	222.70	6,888
2023-02-07	233.80	233.80	228.40	229.50	218.23	6,203
2023-02-06	233.60	234.40	230.57	231.50	220.14	6,192
2023-02-03	235.00	235.60	229.80	232.00	220.61	5,402
2023-02-02	226.00	234.60	226.00	233.00	221.56	9,717
2023-02-01	219.16	225.00	219.16	224.20	213.19	3,870
2023-01-31	219.40	219.40	213.40	216.40	205.78	6,430
2023-01-30	227.80	228.00	219.40	222.10	211.20	6,184
2023-01-27	222.50	226.00	221.20	225.60	214.53	6,271
2023-01-26	220.10	221.80	218.80	219.60	208.82	5,628
2023-01-25	221.00	221.00	216.20	217.60	206.92	6,367
2023-01-24	225.20	227.20	221.80	223.30	212.34	4,283
2023-01-23	213.10	222.20	212.00	220.90	210.06	6,285
2023-01-20	211.00	216.00	209.60	212.10	201.69	13,753
2023-01-19	213.90	218.60	208.80	209.80	199.50	13,411
2023-01-18	232.20	232.20	216.40	218.20	207.49	13,928
2023-01-17	236.90	240.20	235.00	237.30	225.65	5,668
2023-01-16	232.00	236.20	230.40	235.60	224.03	9,684
2023-01-13	229.70	232.60	226.80	230.70	219.37	6,036
2023-01-12	227.00	229.60	225.80	226.60	215.48	3,227
2023-01-11	219.00	227.20	217.00	227.00	215.86	5,005
2023-01-10	219.00	219.00	215.00	217.00	206.35	5,260
2023-01-09	217.40	220.60	217.40	220.10	209.30	6,822
2023-01-06	215.80	215.80	211.40	213.30	202.83	4,079
2023-01-05	216.20	216.20	213.40	216.20	205.59	4,813
2023-01-04	217.60	217.60	213.60	214.50	203.97	19,095

← NewerPage 16 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.