Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	319.70	322.20	315.60	321.60	303.39	6,198
2022-04-12	320.40	322.20	315.16	317.30	299.33	10,731
2022-04-11	326.00	326.00	317.40	318.10	300.08	8,331
2022-04-08	330.60	330.60	324.60	324.70	306.31	11,071
2022-04-07	326.90	330.00	325.00	328.80	310.18	5,214
2022-04-06	332.50	335.40	327.15	330.60	311.88	71,185
2022-04-05	333.90	339.40	331.20	332.10	313.29	40,355
2022-04-04	333.60	333.60	328.40	330.80	312.07	15,980
2022-04-01	332.10	337.00	331.80	334.50	315.56	10,344
2022-03-31	337.20	337.20	330.20	334.30	315.37	9,592
2022-03-30	336.40	337.30	331.60	335.50	316.50	6,718
2022-03-29	330.40	339.00	330.40	338.80	319.61	10,347
2022-03-28	328.60	328.60	321.60	325.50	307.07	12,236
2022-03-25	335.60	335.60	325.00	331.60	312.82	6,863
2022-03-24	362.20	362.20	328.40	335.30	316.31	14,482
2022-03-23	362.00	367.80	357.80	361.40	340.93	4,276
2022-03-22	365.60	369.80	365.60	366.70	345.93	5,560
2022-03-21	366.90	367.60	361.20	367.50	346.69	6,422
2022-03-18	366.26	366.26	358.00	363.80	343.20	7,447
2022-03-17	361.60	369.80	361.60	362.00	341.50	23,636
2022-03-16	360.20	363.57	357.60	362.40	341.88	11,705
2022-03-15	357.50	359.00	350.40	354.80	334.71	20,247
2022-03-14	355.40	359.60	354.00	355.80	335.65	3,066
2022-03-11	343.60	357.80	343.60	350.10	330.27	4,550
2022-03-10	344.60	348.20	340.60	345.60	326.03	5,948
2022-03-09	329.00	343.60	329.00	342.50	323.10	9,674
2022-03-08	325.30	339.40	321.00	321.40	303.20	6,083
2022-03-07	326.10	334.40	314.60	332.30	313.48	9,044
2022-03-04	336.00	338.60	330.78	334.30	315.37	5,548
2022-03-03	342.70	343.40	337.63	341.30	321.97	4,547
2022-03-02	335.50	343.20	335.00	340.70	321.40	4,535
2022-03-01	345.65	345.65	338.61	341.30	321.97	4,062
2022-02-28	341.60	349.60	341.60	347.00	327.35	10,991
2022-02-25	338.00	347.20	335.60	344.40	324.90	5,313
2022-02-24	324.90	334.80	322.40	331.20	312.44	7,285
2022-02-23	337.00	342.40	334.60	335.70	316.69	3,379
2022-02-22	329.60	339.60	329.60	339.20	319.99	24,234
2022-02-21	341.40	341.40	332.00	332.70	313.86	2,218
2022-02-18	345.20	345.80	341.18	344.40	324.90	1,977
2022-02-17	350.80	350.80	344.20	346.40	326.78	19,173
2022-02-16	348.30	351.40	347.40	349.10	329.33	3,046
2022-02-15	341.30	350.00	341.00	348.10	328.39	4,634
2022-02-14	340.90	341.40	334.40	336.40	317.35	8,706
2022-02-11	347.80	347.80	345.00	345.40	325.84	2,033
2022-02-10	352.60	353.20	344.60	347.80	328.10	4,332
2022-02-09	347.40	354.00	347.40	351.70	331.78	3,882
2022-02-08	345.00	345.20	341.60	344.40	324.90	3,292
2022-02-07	345.20	349.00	344.00	348.10	328.39	3,233
2022-02-04	352.00	353.20	345.00	347.80	328.10	6,399
2022-02-03	355.50	355.50	351.60	355.40	335.27	2,015
2022-02-02	359.10	364.40	357.80	360.00	339.61	2,961
2022-02-01	360.00	362.00	354.80	356.10	335.93	3,479
2022-01-31	351.50	355.40	351.00	352.00	332.06	16,681
2022-01-28	351.20	351.20	342.20	345.80	326.22	7,033
2022-01-27	349.70	351.60	347.00	349.30	329.52	5,257
2022-01-26	352.80	355.60	348.20	354.40	334.33	3,148
2022-01-25	342.90	351.80	342.00	348.30	328.57	5,129
2022-01-24	361.00	362.40	342.00	345.40	325.84	9,074
2022-01-21	364.00	371.00	364.00	369.20	348.29	3,706
2022-01-20	375.40	375.40	367.20	369.00	348.10	4,708

← NewerPage 20 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.