Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	235.00	238.40	235.00	237.10	237.10	406
2026-07-23	234.60	239.00	234.00	237.10	237.10	513
2026-07-22	228.90	234.60	218.80	234.60	234.60	188
2026-07-21	228.80	228.80	226.80	228.80	228.80	2
2026-07-20	230.80	230.80	224.20	229.00	229.00	65
2026-07-17	225.00	229.80	224.80	227.80	227.80	83
2026-07-16	227.00	227.20	225.40	227.20	227.20	1,469
2026-07-15	227.00	227.00	221.80	225.80	225.80	0
2026-07-14	225.40	225.40	222.20	225.40	225.40	16
2026-07-13	226.40	227.60	225.40	227.60	227.60	564
2026-07-10	226.60	228.20	226.60	227.00	227.00	201
2026-07-09	225.00	228.40	224.20	225.60	225.60	53
2026-07-08	228.00	228.00	223.60	226.20	226.20	39
2026-07-07	230.90	231.00	227.40	228.00	228.00	80
2026-07-06	231.20	231.20	229.60	230.60	230.60	48
2026-07-03	228.30	231.00	227.80	229.50	229.50	113
2026-07-02	227.00	229.40	225.40	227.80	227.80	2,416
2026-07-01	222.90	227.40	222.00	225.80	225.80	88
2026-06-30	221.90	222.40	221.00	221.40	221.40	11
2026-06-29	221.30	222.20	219.60	221.00	221.00	148
2026-06-26	219.00	219.00	215.00	218.40	218.40	57
2026-06-25	220.90	221.60	220.40	221.30	221.30	409
2026-06-24	220.90	221.00	218.00	219.80	219.80	21
2026-06-23	225.20	225.20	220.80	221.40	221.40	43
2026-06-22	225.00	225.80	222.00	225.80	225.80	71
2026-06-19	220.80	222.60	220.80	221.50	221.50	23
2026-06-18	223.60	223.60	219.60	220.10	220.10	924
2026-06-17	220.90	222.60	219.60	222.10	222.10	639
2026-06-16	220.10	220.20	217.80	219.20	219.20	16
2026-06-15	220.30	223.00	218.60	218.80	218.80	223
2026-06-12	215.00	218.40	215.00	216.00	216.00	358
2026-06-11	213.90	215.00	212.60	214.70	214.70	475
2026-06-10	212.90	216.20	212.40	216.00	216.00	4,105
2026-06-09	214.40	216.40	214.40	216.40	216.40	2,228
2026-06-08	213.90	213.90	212.60	213.90	213.90	750
2026-06-05	216.60	218.20	214.60	214.70	214.70	98
2026-06-04	215.80	219.40	215.80	216.60	216.60	867
2026-06-03	221.30	221.40	214.70	214.70	214.70	286
2026-06-02	221.90	227.00	220.80	221.00	221.00	322
2026-06-01	222.50	223.80	221.40	223.20	223.20	298
2026-05-29	223.50	224.60	218.20	222.90	222.90	322
2026-05-28	221.30	222.20	218.60	220.50	220.50	180
2026-05-27	222.90	224.00	220.60	222.50	222.50	6
2026-05-26	227.40	227.40	225.40	226.40	223.84	230
2026-05-22	224.60	224.60	219.40	224.60	222.06	297
2026-05-21	222.70	225.60	221.80	225.60	223.05	258
2026-05-20	218.00	223.70	216.80	223.70	221.17	119
2026-05-19	215.60	219.20	215.60	217.00	214.54	1,919
2026-05-18	216.60	216.60	212.80	214.90	212.47	51
2026-05-15	218.00	219.00	216.80	217.40	214.94	86
2026-05-14	214.00	218.00	214.00	218.00	215.53	9
2026-05-13	212.10	213.40	210.60	212.70	210.29	292
2026-05-12	214.90	216.60	212.20	215.10	212.67	305
2026-05-11	218.00	221.40	215.20	215.50	213.06	143
2026-05-08	220.20	220.20	217.20	219.20	216.72	103
2026-05-07	224.40	224.40	220.80	222.90	220.38	712
2026-05-06	221.60	226.40	221.60	225.20	222.65	891
2026-05-05	220.90	222.40	218.50	220.30	217.81	3,462
2026-05-01	217.60	217.60	217.60	217.60	215.14	0
2026-04-30	215.70	218.40	212.00	217.60	215.14	436

← NewerPage 2 of 22 · 1,265 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.