Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	275.00	277.00	275.00	275.40	270.21	5
2025-08-12	275.20	277.60	275.20	275.40	270.21	7
2025-08-11	276.30	277.00	274.60	276.50	271.29	15
2025-08-08	274.00	275.80	273.40	273.60	268.44	143
2025-08-07	272.00	274.00	272.00	272.20	267.07	80
2025-08-06	271.50	273.60	270.60	271.70	266.58	5
2025-08-05	269.00	273.40	269.00	273.20	268.05	10
2025-08-04	266.40	269.40	266.40	266.60	261.57	137
2025-08-01	266.40	266.40	263.20	266.20	261.18	461
2025-07-31	269.50	272.00	268.00	268.70	263.63	467
2025-07-30	272.00	272.00	268.40	270.30	265.20	85
2025-07-29	269.70	273.00	268.00	270.10	265.01	136
2025-07-28	269.90	273.40	269.20	272.00	266.87	170
2025-07-25	269.90	271.00	265.60	270.10	265.01	27
2025-07-24	276.10	276.40	269.00	271.10	265.99	3,177
2025-07-23	274.00	277.00	266.80	275.80	270.60	324
2025-07-22	277.90	278.80	272.00	273.60	268.44	169
2025-07-21	276.00	279.40	276.00	276.90	271.68	26,704
2025-07-18	274.20	276.60	274.20	275.00	269.81	154
2025-07-17	272.00	280.00	271.80	275.20	270.01	3,207
2025-07-16	268.90	273.80	263.80	269.70	264.61	20
2025-07-15	269.00	271.40	269.00	270.50	265.40	651
2025-07-14	271.80	271.80	268.20	268.90	263.83	104
2025-07-11	271.00	273.40	271.00	271.10	265.99	1,974
2025-07-10	264.60	271.40	261.80	268.90	263.83	128
2025-07-09	263.50	266.00	262.40	263.70	258.73	3,865
2025-07-08	262.10	263.40	259.80	262.30	257.35	148
2025-07-07	260.10	262.80	258.00	260.10	255.20	91
2025-07-04	260.50	261.80	256.20	257.60	252.74	222
2025-07-03	265.20	266.20	261.20	261.90	256.96	202
2025-07-02	270.90	272.60	263.80	264.20	259.22	1,953
2025-07-01	280.20	280.20	269.00	270.10	265.01	4,930
2025-06-30	284.50	284.60	279.00	279.70	274.43	482
2025-06-27	276.10	283.20	275.00	280.80	275.51	111
2025-06-26	268.10	274.20	267.20	272.20	267.07	234
2025-06-25	266.00	267.20	264.20	265.60	260.59	53
2025-06-24	262.40	267.00	262.40	264.00	259.02	1,721
2025-06-23	258.60	261.80	256.40	260.10	255.20	120
2025-06-20	256.60	259.00	256.00	257.40	252.55	3,033
2025-06-19	254.90	256.40	250.60	253.50	248.72	94
2025-06-18	258.60	258.60	256.00	256.40	251.57	110
2025-06-17	255.50	258.40	253.60	258.40	253.53	63
2025-06-16	254.90	257.40	251.40	254.30	249.51	108
2025-06-13	260.00	260.00	251.20	254.70	249.90	204
2025-06-12	262.90	265.80	261.40	261.90	256.96	136
2025-06-11	263.50	264.80	261.00	263.10	258.14	285
2025-06-10	258.40	264.00	258.40	262.30	257.35	240
2025-06-09	259.60	259.60	257.20	259.00	254.12	35
2025-06-06	258.80	260.00	253.40	257.20	252.35	5
2025-06-05	254.30	259.40	254.20	258.20	253.33	264
2025-06-04	252.50	253.60	250.20	252.10	247.35	784
2025-06-03	249.60	254.80	248.00	254.30	249.51	667
2025-06-02	252.10	252.60	248.00	248.20	243.52	207
2025-05-30	251.60	254.00	251.00	253.70	248.92	3,566
2025-05-29	250.80	251.80	249.80	251.40	246.66	635
2025-05-28	251.40	251.40	247.60	247.70	243.03	445
2025-05-27	251.80	253.80	250.80	252.10	247.35	182
2025-05-23	254.30	255.60	246.20	250.00	245.29	44
2025-05-22	256.00	256.00	252.40	255.50	250.68	99
2025-05-21	249.80	257.40	249.40	254.10	249.31	7,980

← NewerPage 6 of 22 · 1,262 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.