Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	372.30	379.00	371.40	375.70	354.42	15,002
2022-01-18	386.20	386.20	373.60	373.70	352.54	52,979
2022-01-17	385.00	388.20	385.00	385.00	363.20	1,233
2022-01-14	388.10	389.60	384.60	386.80	364.89	3,202
2022-01-13	393.80	395.40	385.00	394.20	371.88	10,098
2022-01-12	404.50	404.60	396.40	398.10	375.55	4,920
2022-01-11	401.00	406.60	401.00	403.40	380.55	7,100
2022-01-10	416.60	416.60	400.00	405.30	382.35	12,309
2022-01-07	420.30	420.80	416.00	417.60	393.95	17,753
2022-01-06	421.30	425.58	417.60	419.80	396.03	6,760
2022-01-05	429.20	429.20	424.40	424.40	400.36	1,861
2022-01-04	431.70	432.80	428.40	430.70	406.31	3,162
2021-12-31	427.40	433.00	427.40	427.40	403.19	547
2021-12-30	433.20	433.20	427.40	432.60	408.10	2,053
2021-12-29	430.80	434.80	430.80	430.90	406.50	3,073
2021-12-24	427.80	427.80	422.60	426.80	402.63	170
2021-12-23	423.03	429.60	423.03	428.50	404.23	8,064
2021-12-22	423.10	424.40	418.40	423.70	399.70	1,814
2021-12-21	428.10	433.40	421.60	426.40	402.25	4,044
2021-12-20	423.40	431.60	423.40	429.90	405.55	13,882
2021-12-17	427.00	431.80	424.00	425.20	401.12	16,060
2021-12-16	432.00	436.00	428.40	435.60	410.93	13,949
2021-12-15	420.10	430.20	418.40	424.60	400.55	20,515
2021-12-14	428.10	431.20	420.20	423.10	399.14	12,360
2021-12-13	432.80	436.40	429.20	433.60	409.04	61,032
2021-12-10	427.00	432.40	425.40	432.40	407.91	11,066
2021-12-09	423.40	433.20	423.40	428.50	404.23	5,932
2021-12-08	424.00	433.80	420.20	425.20	401.12	16,775
2021-12-07	413.40	424.60	413.40	420.10	396.31	16,631
2021-12-06	404.30	407.60	403.00	406.50	383.48	48,458
2021-12-03	406.30	406.30	406.30	406.30	383.29	10,106
2021-12-02	401.60	403.80	398.40	400.00	377.35	5,817
2021-12-01	407.80	407.80	398.68	400.40	377.72	31,904
2021-11-30	407.50	410.80	406.40	408.00	384.89	49,768
2021-11-29	403.60	408.20	403.60	407.10	384.04	12,520
2021-11-26	396.10	400.20	390.40	399.10	376.50	12,542
2021-11-25	393.40	401.60	393.40	396.70	374.23	16,627
2021-11-24	386.80	388.80	385.20	387.60	365.65	26,156
2021-11-23	391.00	391.00	382.60	387.40	365.46	8,153
2021-11-22	396.90	402.60	394.80	394.80	372.44	4,966
2021-11-19	396.10	405.60	395.80	398.70	376.12	28,304
2021-11-18	404.30	405.60	393.60	398.90	376.31	9,912
2021-11-17	404.90	407.80	402.80	404.10	381.21	5,262
2021-11-16	404.30	404.90	401.20	404.90	381.97	2,363
2021-11-15	398.00	404.40	398.00	398.90	376.31	40,318
2021-11-12	398.10	399.80	396.80	397.90	375.37	3,657
2021-11-11	396.90	399.04	392.60	395.40	373.01	9,968
2021-11-10	395.60	398.60	394.20	396.30	373.86	3,372
2021-11-09	396.20	396.20	393.60	396.10	373.67	2,834
2021-11-08	395.00	396.40	391.60	394.20	371.88	5,174
2021-11-05	398.50	402.00	395.00	399.30	376.69	2,885
2021-11-04	395.20	399.40	395.20	396.10	373.67	15,065
2021-11-03	388.40	395.00	388.40	393.00	370.74	9,385
2021-11-02	384.20	392.00	384.20	388.90	366.88	4,930
2021-11-01	384.00	384.60	379.60	383.50	361.78	74,974
2021-10-29	382.10	384.00	379.80	379.80	358.29	4,686
2021-10-28	380.10	380.80	378.20	380.10	358.57	47,174
2021-10-27	378.80	380.80	377.80	378.60	357.16	61,383
2021-10-26	379.00	382.40	377.60	378.80	357.35	1,122
2021-10-25	377.80	380.60	377.80	378.60	357.16	1,982

← NewerPage 21 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.