Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	217.00	217.80	216.60	217.60	215.14	19
2026-04-28	221.60	221.60	217.80	217.80	215.34	30
2026-04-27	220.10	221.60	219.80	220.50	218.00	1,774
2026-04-24	220.30	221.20	219.20	219.80	217.31	546
2026-04-23	222.10	222.20	221.00	221.50	218.99	37
2026-04-22	224.40	225.00	223.00	224.40	221.86	1
2026-04-21	227.00	229.00	226.00	227.00	224.43	3,712
2026-04-20	228.80	228.80	226.00	227.80	225.22	874
2026-04-17	227.80	231.80	227.80	230.70	228.09	372
2026-04-16	227.00	227.00	224.40	226.20	223.64	150
2026-04-15	226.80	227.00	225.40	225.80	223.24	119
2026-04-14	224.20	227.00	224.20	224.60	222.06	4,565
2026-04-13	222.90	224.00	220.60	221.50	218.99	84
2026-04-10	224.20	226.80	224.00	224.80	222.26	45
2026-04-09	223.20	223.20	222.00	222.90	220.38	210
2026-04-08	228.20	228.20	224.00	225.40	222.85	123
2026-04-07	214.10	219.80	213.00	217.00	214.54	697
2026-04-02	213.90	213.90	209.80	213.90	211.48	32
2026-04-01	214.30	215.00	213.20	213.90	211.48	917
2026-03-31	211.00	211.80	208.00	210.00	207.62	246
2026-03-30	209.60	210.00	204.20	210.00	207.62	693
2026-03-27	219.60	220.20	208.40	210.00	207.62	360
2026-03-26	221.60	221.60	218.60	221.10	218.60	695
2026-03-25	217.00	223.20	217.00	222.50	219.98	307
2026-03-24	215.10	217.20	214.20	216.60	214.15	3,130
2026-03-23	213.10	220.40	209.40	218.20	215.73	326
2026-03-20	223.10	227.00	219.80	221.70	219.19	117
2026-03-19	228.20	228.20	223.60	226.60	224.04	699
2026-03-18	228.90	231.60	228.90	228.90	226.31	172
2026-03-17	224.00	228.60	224.00	227.80	225.22	566
2026-03-16	227.40	227.60	223.00	224.80	222.26	50
2026-03-13	227.60	227.80	226.60	227.00	224.43	113
2026-03-12	226.40	229.60	223.80	225.60	223.05	486
2026-03-11	237.50	238.00	222.60	224.00	221.47	951
2026-03-10	239.80	243.20	239.80	241.60	238.87	394
2026-03-09	238.70	239.40	236.40	236.70	234.02	352
2026-03-06	242.40	243.80	239.70	239.70	236.99	1
2026-03-05	242.20	246.20	240.40	244.90	242.13	2,211
2026-03-04	238.90	242.00	238.80	240.00	237.28	13
2026-03-03	242.00	242.00	238.00	241.20	238.47	1,515
2026-03-02	247.10	247.20	241.60	245.90	243.12	543
2026-02-27	251.20	253.80	250.80	251.40	248.56	643
2026-02-26	249.40	250.90	248.40	248.60	245.79	584
2026-02-25	248.20	251.00	247.00	250.80	247.96	1,215
2026-02-24	244.10	247.60	243.80	247.50	244.70	44
2026-02-23	249.80	250.20	243.40	244.90	242.13	11,795
2026-02-20	247.30	250.40	246.20	247.10	244.30	14
2026-02-19	246.10	247.80	245.80	245.90	243.12	20
2026-02-18	243.00	245.90	242.20	245.90	243.12	3,083
2026-02-17	241.00	244.10	241.00	244.10	241.34	46
2026-02-16	249.00	250.80	241.80	242.40	239.66	61
2026-02-13	249.40	249.40	246.80	248.80	245.98	60
2026-02-12	250.20	253.00	249.40	250.60	247.76	1,192
2026-02-11	250.00	252.10	247.40	252.10	249.25	139
2026-02-10	245.90	249.40	244.80	247.70	244.90	110
2026-02-09	242.40	244.00	241.40	242.00	239.26	2
2026-02-06	240.20	241.60	238.60	239.70	236.99	646
2026-02-05	242.80	243.20	238.90	238.90	236.20	1,746
2026-02-04	238.70	242.00	237.00	241.20	238.47	872
2026-02-03	245.30	245.60	237.50	237.50	234.81	12,032

← NewerPage 3 of 5 · 253 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.