Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	241.80	242.20	239.00	242.00	239.26	26
2025-11-05	241.40	241.40	239.40	240.20	237.48	7,680
2025-11-04	241.80	241.80	238.80	240.00	237.28	124
2025-11-03	238.30	244.20	237.60	241.00	238.27	119
2025-10-31	240.60	241.40	237.40	240.60	237.88	183
2025-10-30	241.60	241.60	238.80	241.40	238.67	59
2025-10-29	242.40	247.20	241.80	242.20	239.46	17
2025-10-28	243.60	243.60	241.60	243.60	240.84	160,172
2025-10-27	246.70	250.00	242.60	242.80	240.05	180
2025-10-24	245.70	246.60	244.40	245.90	243.12	214
2025-10-23	243.20	245.40	242.60	243.20	240.45	125
2025-10-22	244.70	245.00	243.00	244.30	241.54	83
2025-10-21	243.60	244.80	243.00	243.60	240.84	496
2025-10-20	240.20	243.20	239.40	241.20	238.47	221
2025-10-17	239.80	239.80	235.60	239.50	236.79	387
2025-10-16	243.20	243.20	240.60	242.40	239.66	26
2025-10-15	241.20	242.60	239.00	240.60	237.88	47
2025-10-14	242.00	242.20	238.80	241.80	239.06	1,130
2025-10-13	242.40	245.20	241.80	243.00	240.25	45,365
2025-10-10	244.50	245.60	243.00	244.90	242.13	32
2025-10-09	245.90	246.00	241.20	245.50	242.72	312
2025-10-08	246.50	247.60	245.00	246.50	243.71	125
2025-10-07	251.80	251.80	247.00	248.00	245.19	59,764
2025-10-06	250.00	252.40	248.00	250.00	247.17	29
2025-10-03	246.80	248.80	246.80	246.90	244.11	3
2025-10-02	247.00	258.20	247.00	254.70	251.82	577
2025-10-01	251.40	251.40	246.40	250.00	247.17	355
2025-09-30	252.90	257.00	250.20	250.60	247.76	243
2025-09-29	254.90	258.80	254.40	255.50	252.61	1,367
2025-09-26	254.30	254.60	252.20	254.30	251.42	19
2025-09-25	254.90	259.40	252.80	254.30	251.42	12,335
2025-09-24	252.90	257.20	247.00	253.30	248.52	730
2025-09-23	256.20	257.40	254.00	256.40	251.57	526
2025-09-22	256.20	256.20	252.60	255.70	250.88	109
2025-09-19	256.80	257.00	254.00	256.60	251.76	6,995
2025-09-18	255.50	256.60	254.00	254.50	249.70	90
2025-09-17	249.80	255.60	249.60	253.30	248.52	122
2025-09-16	252.90	253.00	248.20	249.00	244.31	276
2025-09-15	256.00	256.00	252.00	255.50	250.68	140
2025-09-12	258.00	258.60	254.20	254.30	249.51	180
2025-09-11	256.80	258.40	254.20	256.00	251.17	37
2025-09-10	255.10	257.00	254.60	255.50	250.68	124
2025-09-09	248.20	253.80	248.20	251.80	247.05	688
2025-09-08	252.70	253.00	244.00	245.50	240.87	38
2025-09-05	256.40	260.60	250.60	252.30	247.54	269
2025-09-04	254.10	259.00	253.80	258.20	253.33	59
2025-09-03	253.90	254.80	252.00	253.90	249.11	4
2025-09-02	257.40	257.40	252.40	253.90	249.11	407
2025-09-01	258.60	259.60	256.60	259.00	254.12	46
2025-08-29	261.90	266.60	256.40	261.50	256.57	111
2025-08-28	262.50	263.60	260.20	262.70	257.75	141
2025-08-27	262.30	262.80	261.00	261.70	256.77	1,036
2025-08-26	264.60	266.00	260.90	260.90	255.98	44,035
2025-08-22	264.60	266.40	262.20	264.00	259.02	120
2025-08-21	267.00	268.00	261.60	263.30	258.34	34
2025-08-20	267.00	270.60	265.00	269.50	264.42	83
2025-08-19	282.60	285.00	266.60	268.90	263.83	1,087
2025-08-18	280.00	282.00	279.20	279.70	274.43	63
2025-08-15	282.00	282.00	277.60	278.10	272.86	25
2025-08-14	277.50	281.40	274.40	281.20	275.90	185

← NewerPage 5 of 22 · 1,266 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.