Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	244.90	246.40	242.80	244.50	241.73	505
2026-01-30	245.40	247.20	245.40	245.70	242.92	36
2026-01-29	245.90	247.40	245.00	245.30	242.52	138
2026-01-28	245.50	246.00	243.20	244.70	241.93	771
2026-01-27	243.80	244.10	241.60	244.10	241.34	712
2026-01-26	244.30	244.40	241.80	244.10	241.34	24
2026-01-23	244.70	245.20	241.60	244.50	241.73	224
2026-01-22	245.90	249.20	241.00	248.40	245.59	978
2026-01-21	249.40	249.60	242.00	245.10	242.33	2,103
2026-01-20	252.80	252.80	249.40	252.10	249.25	718
2026-01-19	262.00	262.00	252.00	252.90	250.04	317
2026-01-16	265.00	265.40	263.00	264.20	261.21	2,352
2026-01-15	260.30	265.20	259.60	261.90	258.94	757
2026-01-14	260.90	263.30	257.80	263.30	260.32	4,066
2026-01-13	259.80	259.80	257.00	258.40	255.48	700
2026-01-12	260.10	261.40	258.00	260.90	257.95	29
2026-01-09	256.40	259.40	256.20	257.40	254.49	149
2026-01-08	256.00	256.00	252.40	254.90	252.02	38
2026-01-07	258.00	259.60	254.60	257.00	254.09	352
2026-01-06	255.50	256.80	253.40	254.90	252.02	64
2026-01-05	249.20	253.30	246.80	253.30	250.43	48
2026-01-02	247.50	251.80	245.40	247.10	244.30	87
2025-12-31	245.90	246.00	244.40	245.30	242.52	15
2025-12-30	245.30	246.40	244.60	244.70	241.93	204
2025-12-29	245.10	245.60	243.60	244.10	241.34	83
2025-12-24	245.00	245.60	245.00	245.10	242.33	27
2025-12-23	244.10	245.60	243.20	243.60	240.84	307
2025-12-22	243.80	244.00	236.20	243.00	240.25	270
2025-12-19	243.40	244.20	241.00	243.00	240.25	200
2025-12-18	241.20	243.80	241.20	241.20	238.47	2,640
2025-12-17	243.00	243.00	239.80	242.20	239.46	45
2025-12-16	241.40	243.40	240.60	241.40	238.67	56
2025-12-15	241.00	243.20	239.20	240.00	237.28	2,796
2025-12-12	237.70	240.60	237.60	238.10	235.41	1
2025-12-11	238.90	239.20	236.60	238.90	236.20	42
2025-12-10	243.20	250.00	235.40	235.60	232.93	24,791
2025-12-09	242.00	245.00	242.00	242.60	239.85	1,562
2025-12-08	242.00	242.40	239.60	241.60	238.87	80
2025-12-05	237.30	242.80	236.00	241.00	238.27	10
2025-12-04	236.10	237.60	236.00	236.10	233.43	755
2025-12-03	236.90	237.80	235.80	237.70	235.01	33
2025-12-02	241.20	241.20	237.60	241.00	238.27	1,401
2025-12-01	243.60	243.60	241.20	243.60	240.84	25
2025-11-28	244.50	245.60	243.20	244.90	242.13	545
2025-11-27	243.00	245.20	238.00	242.80	240.05	2
2025-11-26	243.40	245.00	241.40	241.40	238.67	68
2025-11-25	241.80	243.20	239.80	241.80	239.06	1
2025-11-24	240.40	241.80	240.40	240.80	238.08	13,119
2025-11-21	236.70	239.40	235.00	238.70	236.00	50
2025-11-20	240.00	242.20	238.80	241.40	238.67	224
2025-11-19	235.60	240.00	235.60	236.70	234.02	1,253
2025-11-18	236.50	237.80	235.40	236.10	233.43	76
2025-11-17	241.60	243.00	239.20	242.00	239.26	14,634
2025-11-14	241.00	241.00	238.60	240.40	237.68	27
2025-11-13	245.20	245.20	242.00	244.90	242.13	1,469
2025-11-12	245.70	246.00	243.00	245.70	242.92	190
2025-11-11	242.10	245.10	242.10	245.10	242.33	922
2025-11-10	238.90	246.00	236.20	239.70	236.99	1,050
2025-11-07	239.70	239.70	236.20	239.70	236.99	110
2025-11-06	241.80	242.20	239.00	242.00	239.26	26

← NewerPage 4 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.