Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	217.60	217.60	213.60	214.50	203.97	19,095
2023-01-03	213.50	216.20	211.20	214.50	203.97	7,001
2022-12-30	209.80	209.80	205.60	209.80	199.50	5,175
2022-12-29	205.30	210.40	202.20	208.60	198.36	4,099
2022-12-28	205.50	206.20	203.20	205.90	195.79	3,383
2022-12-23	208.20	208.20	204.40	206.50	196.36	3,641
2022-12-22	211.80	211.80	204.70	204.70	194.65	5,229
2022-12-21	207.70	211.40	204.60	209.20	198.93	5,785
2022-12-20	204.60	204.60	202.40	204.55	194.51	3,496
2022-12-19	207.70	209.80	206.20	207.50	197.31	5,289
2022-12-16	211.60	211.60	206.80	209.40	199.12	8,797
2022-12-15	217.60	217.60	214.40	214.50	203.97	9,403
2022-12-14	224.00	224.00	219.20	220.50	209.68	34,568
2022-12-13	218.40	228.20	216.40	223.10	212.15	5,247
2022-12-12	218.00	219.60	215.00	216.40	205.78	4,858
2022-12-09	215.80	219.60	215.80	216.80	206.16	4,833
2022-12-08	216.40	217.60	211.60	215.50	204.92	3,708
2022-12-07	214.70	217.80	212.60	215.50	204.92	3,474
2022-12-06	215.70	218.80	214.40	215.10	204.54	6,509
2022-12-05	218.40	221.00	217.00	220.10	209.30	6,922
2022-12-02	215.70	216.54	211.20	213.70	203.21	5,270
2022-12-01	210.80	219.40	210.20	211.60	201.21	18,005
2022-11-30	210.98	210.98	205.60	209.40	199.12	124,843
2022-11-29	214.30	217.00	211.20	212.50	202.07	7,799
2022-11-28	222.50	222.80	216.60	218.80	208.06	23,252
2022-11-25	220.30	225.00	218.00	224.80	213.76	4,578
2022-11-24	216.00	225.40	215.20	221.90	211.01	5,234
2022-11-23	215.70	216.77	210.60	213.70	203.21	5,106
2022-11-22	214.80	214.80	210.60	213.90	203.40	4,741
2022-11-21	219.60	219.60	211.20	214.10	203.59	6,118
2022-11-18	221.20	228.20	221.20	224.40	213.38	6,154
2022-11-17	220.30	226.40	219.20	221.70	210.82	4,624
2022-11-16	225.80	225.80	219.20	219.20	208.44	5,025
2022-11-15	227.40	227.40	227.40	227.40	216.24	8,770
2022-11-14	233.20	237.00	226.20	234.00	222.51	12,736
2022-11-11	228.50	228.50	228.50	228.50	217.28	9,907
2022-11-10	214.70	225.20	207.40	224.80	213.76	8,106
2022-11-09	213.90	214.60	210.60	211.80	201.40	9,126
2022-11-08	204.60	213.40	204.60	211.20	200.83	4,230
2022-11-07	197.50	205.60	197.10	205.10	195.03	4,486
2022-11-04	196.70	198.60	194.10	197.35	187.66	19,209
2022-11-03	194.45	194.45	194.45	194.45	184.90	5,194
2022-11-02	199.05	199.05	199.05	199.05	189.28	6,438
2022-11-01	199.70	199.70	199.70	199.70	189.90	4,168
2022-10-31	197.30	197.30	197.30	197.30	187.61	5,044
2022-10-28	198.45	198.45	198.45	198.45	188.71	3,781
2022-10-27	202.95	202.95	202.95	202.95	192.99	10,330
2022-10-26	198.05	198.05	198.05	198.05	188.33	6,184
2022-10-25	196.50	196.50	196.50	196.50	186.85	4,780
2022-10-24	189.20	189.50	186.40	188.10	178.87	4,429
2022-10-21	186.65	186.65	186.65	186.65	177.49	5,494
2022-10-20	190.35	190.35	190.35	190.35	181.01	3,596
2022-10-19	187.45	187.45	187.45	187.45	178.25	3,237
2022-10-18	192.70	192.70	192.70	192.70	183.24	10,737
2022-10-17	180.70	185.30	179.00	182.85	173.87	5,652
2022-10-14	181.40	185.90	178.50	181.20	172.30	8,028
2022-10-13	173.90	177.40	170.30	177.40	168.69	5,934
2022-10-12	179.50	179.50	172.90	172.90	164.41	7,276
2022-10-11	182.35	182.40	177.60	179.35	170.55	3,743
2022-10-10	182.60	184.59	182.60	183.65	174.63	4,715

← NewerPage 17 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.