Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	249.60	250.80	247.20	250.20	245.48	66
2025-05-19	258.00	261.60	242.40	248.40	241.31	145
2025-05-16	253.30	258.20	252.80	257.40	250.06	48
2025-05-15	250.80	253.20	246.40	251.20	244.03	82
2025-05-14	252.90	254.00	250.60	253.30	246.07	3
2025-05-13	252.10	253.80	251.40	251.40	244.23	17
2025-05-12	250.00	252.60	250.00	250.40	243.26	47
2025-05-09	248.80	249.20	246.40	249.20	242.09	3
2025-05-08	250.00	252.40	246.60	251.60	244.42	1,297
2025-05-07	247.30	250.80	245.60	249.80	242.67	12
2025-05-06	250.80	250.80	245.60	246.90	239.86	36
2025-05-02	246.30	248.80	246.00	246.30	239.27	54
2025-05-01	243.20	243.20	243.20	243.20	236.26	0
2025-04-30	245.30	247.00	243.00	243.20	236.26	149
2025-04-29	245.70	246.80	243.40	245.30	238.30	12
2025-04-28	243.20	247.20	243.20	247.10	240.05	69
2025-04-25	243.40	245.00	239.00	244.30	237.33	95
2025-04-24	243.20	246.20	241.20	242.00	235.10	32
2025-04-23	240.00	243.00	240.00	240.00	233.15	32
2025-04-22	233.40	236.60	233.00	234.20	227.52	39,746
2025-04-17	235.00	236.00	230.80	232.00	225.38	1
2025-04-16	235.00	235.00	230.00	234.00	227.32	18
2025-04-15	234.00	236.60	233.20	234.20	227.52	69
2025-04-14	233.40	235.00	231.60	232.20	225.57	163
2025-04-11	227.40	230.00	225.00	229.30	222.76	36
2025-04-10	236.90	240.00	227.60	227.60	221.11	601
2025-04-09	220.90	221.60	213.60	216.80	210.61	365
2025-04-08	217.00	229.20	217.00	224.80	218.39	176
2025-04-07	210.00	219.00	202.00	211.80	205.76	431
2025-04-04	230.70	232.20	213.90	213.90	207.80	1,617
2025-04-03	231.70	235.00	231.00	231.50	224.89	507
2025-04-02	242.20	242.40	234.20	234.60	227.91	550
2025-04-01	241.00	243.60	235.20	241.80	234.90	547
2025-03-31	241.20	241.80	235.80	235.80	229.07	297
2025-03-28	254.50	254.80	242.40	244.70	237.72	621
2025-03-27	249.80	255.60	249.00	252.50	245.30	1,383
2025-03-26	244.70	250.00	243.60	247.50	240.44	754
2025-03-25	239.30	243.80	236.80	242.20	235.29	158
2025-03-24	237.70	240.40	237.00	237.90	231.11	624
2025-03-21	236.70	237.60	234.60	236.30	229.56	2,694
2025-03-20	236.50	237.20	233.40	236.50	229.75	151
2025-03-19	232.80	236.00	232.60	233.20	226.55	177
2025-03-18	233.00	235.80	232.40	233.80	227.13	150
2025-03-17	231.50	233.00	230.80	231.70	225.09	124
2025-03-14	228.10	231.40	227.80	228.30	221.79	124
2025-03-13	228.00	231.40	228.00	230.90	224.31	329
2025-03-12	223.40	229.20	223.40	228.10	221.59	203
2025-03-11	227.80	229.20	223.00	224.60	218.19	375
2025-03-10	232.00	233.00	227.40	229.10	222.56	3,034
2025-03-07	227.40	232.80	226.80	231.50	224.89	222
2025-03-06	236.30	241.80	223.00	226.80	220.33	1,474
2025-03-05	237.50	241.80	236.00	236.70	229.95	602
2025-03-04	236.10	241.00	232.60	241.00	234.12	1,079
2025-03-03	237.90	238.60	235.40	237.50	230.72	240
2025-02-28	236.50	240.60	235.80	236.30	229.56	233
2025-02-27	239.40	239.40	236.10	236.10	229.36	274
2025-02-26	241.60	243.60	240.80	242.20	235.29	131
2025-02-25	242.40	246.00	241.00	242.20	235.29	255
2025-02-24	237.70	244.40	237.60	241.40	234.51	652
2025-02-21	230.70	237.40	230.20	233.80	227.13	517

← NewerPage 7 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.