Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	190.40	190.40	181.63	183.65	174.63	6,024
2022-10-06	191.45	192.80	189.90	189.90	180.58	3,972
2022-10-05	193.30	193.30	188.50	188.50	179.25	7,324
2022-10-04	185.80	192.20	185.80	192.20	182.76	5,447
2022-10-03	177.00	180.00	171.25	179.55	170.74	5,619
2022-09-30	177.00	178.60	175.70	177.00	168.31	11,007
2022-09-29	179.60	179.60	174.80	177.30	168.60	6,746
2022-09-28	180.60	181.10	173.70	179.55	170.74	5,366
2022-09-27	178.35	181.80	177.00	180.00	171.16	124,405
2022-09-26	177.70	179.60	176.20	178.25	169.50	4,911
2022-09-23	176.30	179.00	171.30	177.30	168.60	6,797
2022-09-22	179.00	179.00	176.00	176.40	167.74	17,910
2022-09-21	182.05	183.80	181.70	182.25	173.30	4,332
2022-09-20	184.60	184.80	179.60	181.90	172.97	8,909
2022-09-16	184.90	184.90	180.50	183.05	174.06	10,476
2022-09-15	188.50	188.50	183.00	185.30	176.20	9,621
2022-09-14	190.65	192.30	187.75	187.75	178.53	13,802
2022-09-13	204.80	204.80	190.37	194.35	184.81	16,109
2022-09-12	205.30	205.60	202.00	203.95	193.94	6,335
2022-09-09	198.60	204.20	198.60	202.20	192.27	4,294
2022-09-08	200.00	200.60	193.90	196.30	186.66	3,595
2022-09-07	192.90	198.50	192.40	196.10	186.47	6,753
2022-09-06	195.35	200.40	193.64	194.05	184.52	6,554
2022-09-05	195.40	197.80	194.30	197.50	187.80	3,483
2022-09-02	195.95	200.80	195.90	198.85	189.09	6,348
2022-09-01	196.62	196.62	192.30	195.55	185.95	10,442
2022-08-31	210.00	211.20	200.19	202.55	192.61	13,454
2022-08-30	205.20	209.80	205.20	208.20	197.98	12,835
2022-08-26	206.40	206.40	200.00	201.20	191.32	8,797
2022-08-25	210.80	210.80	206.60	209.20	198.93	5,671
2022-08-24	208.20	211.80	206.80	211.20	200.83	2,088
2022-08-23	210.40	211.20	207.60	211.00	200.64	4,689
2022-08-22	210.60	210.60	204.00	206.70	196.55	3,496
2022-08-19	219.20	219.20	210.40	210.40	200.07	4,499
2022-08-18	222.60	222.60	218.60	218.60	207.87	18,831
2022-08-17	227.80	231.00	221.20	224.00	213.00	5,326
2022-08-16	229.20	229.20	224.80	226.60	215.48	4,797
2022-08-15	230.70	233.00	227.60	228.50	217.28	3,114
2022-08-12	231.10	232.40	230.78	232.40	220.99	8,259
2022-08-11	227.00	230.80	223.00	228.10	216.90	5,541
2022-08-10	220.10	225.80	215.00	225.60	214.53	4,704
2022-08-09	223.30	223.40	217.40	219.80	209.01	6,612
2022-08-08	218.20	223.20	218.20	220.90	210.06	3,265
2022-08-05	226.80	227.80	215.20	217.20	206.54	5,366
2022-08-04	227.80	227.80	224.00	226.40	215.29	3,292
2022-08-03	218.04	226.00	218.04	223.30	212.34	12,246
2022-08-02	222.40	222.40	216.20	219.00	208.25	6,623
2022-08-01	230.00	230.00	223.20	223.70	212.72	5,386
2022-07-29	222.90	230.00	222.80	228.90	217.66	11,993
2022-07-28	216.00	219.00	212.40	217.60	206.92	5,469
2022-07-27	210.00	210.60	207.20	208.40	198.17	4,568
2022-07-26	214.00	214.00	207.80	209.20	198.93	8,001
2022-07-25	210.20	212.80	208.60	211.60	201.21	3,805
2022-07-22	213.90	214.00	207.80	211.40	201.02	4,051
2022-07-21	206.90	212.10	206.20	212.10	201.69	3,563
2022-07-20	205.90	209.00	205.20	205.50	195.41	18,250
2022-07-19	206.30	206.30	201.00	206.30	196.17	2,183
2022-07-18	204.80	208.00	204.80	205.70	195.60	2,304
2022-07-15	200.20	203.80	198.40	203.35	193.37	60,643
2022-07-14	207.40	207.40	198.90	201.25	191.37	4,045

← NewerPage 18 of 22 · 1,267 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.