Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	210.40	210.80	207.00	209.40	199.12	6,617
2022-07-12	208.00	211.40	205.40	209.20	198.93	6,636
2022-07-11	211.20	214.80	206.70	206.70	196.55	58,279
2022-07-08	209.40	214.20	209.00	212.70	202.26	9,509
2022-07-07	204.95	210.40	203.60	210.20	199.88	13,471
2022-07-06	196.95	203.60	196.90	201.40	191.51	8,744
2022-07-05	194.95	199.70	191.50	193.40	183.91	8,242
2022-07-04	200.60	201.40	193.50	194.75	185.19	29,584
2022-07-01	194.75	200.60	193.20	196.90	187.23	9,890
2022-06-30	196.10	196.10	192.70	194.95	185.38	6,782
2022-06-29	195.95	198.80	192.30	198.25	188.52	16,028
2022-06-28	206.20	206.20	198.10	200.05	190.23	10,637
2022-06-27	202.75	205.60	200.00	202.15	192.23	14,232
2022-06-24	197.00	203.00	197.00	202.75	192.80	7,604
2022-06-23	195.75	196.20	190.30	194.45	184.90	4,307
2022-06-22	193.20	193.70	185.70	191.15	181.77	13,153
2022-06-21	200.40	201.00	191.50	192.00	182.57	11,513
2022-06-20	200.40	202.40	198.40	200.65	190.80	8,344
2022-06-17	195.50	202.00	195.50	197.75	188.04	14,889
2022-06-16	201.60	201.60	193.50	195.60	186.00	9,619
2022-06-15	200.20	203.80	197.71	202.75	192.80	12,530
2022-06-14	203.75	205.80	196.60	198.25	188.52	19,637
2022-06-13	205.20	205.20	199.90	200.45	190.61	14,468
2022-06-10	210.00	211.60	204.80	206.50	196.36	15,851
2022-06-09	217.20	218.00	210.60	211.80	201.40	25,119
2022-06-08	220.30	222.20	216.80	219.60	208.82	10,863
2022-06-07	221.10	222.80	214.60	218.20	207.49	11,422
2022-06-06	218.00	222.00	218.00	220.30	209.49	3,040
2022-06-01	220.90	224.40	215.40	218.40	207.68	16,258
2022-05-31	226.80	227.80	217.00	219.40	208.63	25,958
2022-05-30	227.80	230.00	223.80	225.80	214.72	8,936
2022-05-27	220.10	221.40	214.00	219.60	208.82	21,811
2022-05-26	225.80	226.60	217.80	221.10	210.25	10,479
2022-05-25	236.90	237.00	222.80	227.80	216.62	35,687
2022-05-24	251.00	251.40	234.39	235.20	223.65	15,067
2022-05-23	253.90	260.60	251.00	255.30	242.77	19,166
2022-05-20	253.00	270.40	253.00	260.30	247.52	21,212
2022-05-19	256.40	256.40	246.40	252.50	240.10	120,575
2022-05-18	283.60	283.60	250.60	256.80	244.19	49,271
2022-05-17	283.00	284.00	278.20	280.40	266.63	4,299
2022-05-16	283.20	283.20	277.00	280.60	266.83	8,025
2022-05-13	280.00	281.20	276.20	279.70	265.97	6,219
2022-05-12	275.00	279.00	268.80	276.10	260.46	8,715
2022-05-11	278.10	278.43	271.20	275.00	259.43	19,024
2022-05-10	273.20	281.80	273.20	280.40	264.52	6,996
2022-05-09	282.40	282.40	269.40	272.40	256.97	13,001
2022-05-06	289.80	289.80	279.60	282.20	266.22	31,795
2022-05-05	296.80	305.20	291.20	294.70	278.01	13,444
2022-05-04	294.40	294.40	290.60	293.10	276.50	4,533
2022-05-03	289.00	294.20	283.60	291.60	275.09	10,368
2022-04-29	294.90	299.60	293.50	293.50	276.88	20,499
2022-04-28	292.10	293.20	289.60	293.10	276.50	4,742
2022-04-27	288.60	293.20	281.80	291.00	274.52	12,863
2022-04-26	302.60	302.60	290.80	293.50	276.88	8,996
2022-04-25	307.80	307.80	298.40	301.30	284.24	9,353
2022-04-22	319.60	319.60	313.00	316.30	298.39	6,267
2022-04-21	319.30	323.40	317.40	322.00	303.76	7,847
2022-04-20	316.10	318.90	314.00	315.80	297.92	9,822
2022-04-19	323.40	323.40	314.40	317.50	299.52	10,453
2022-04-14	322.80	322.80	319.00	320.60	302.44	6,396

← NewerPage 19 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.