Sofina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	228.10	232.60	228.00	228.10	221.59	1,398
2025-02-19	232.20	232.60	228.00	228.90	222.37	8,393
2025-02-18	234.00	234.00	231.00	233.80	227.13	334
2025-02-17	234.80	235.20	233.80	233.80	227.13	62
2025-02-14	237.70	237.80	234.20	237.10	230.33	457
2025-02-13	235.40	237.80	235.40	236.90	230.14	154
2025-02-12	234.00	238.80	230.20	234.60	227.91	380
2025-02-11	233.80	234.20	232.80	233.40	226.74	16,333
2025-02-10	232.60	234.00	232.40	233.20	226.55	320
2025-02-07	236.10	236.60	232.60	235.40	228.68	430
2025-02-06	235.00	236.40	234.20	235.80	229.07	22,298
2025-02-05	235.40	235.40	233.60	234.80	228.10	246
2025-02-04	236.90	238.80	234.80	237.30	230.53	533
2025-02-03	240.40	241.20	235.80	236.50	229.75	1,630
2025-01-31	246.90	247.20	241.20	243.00	236.07	1,293
2025-01-30	243.80	247.00	242.20	243.80	236.84	47,249
2025-01-29	244.30	245.40	242.80	245.30	238.30	683
2025-01-28	241.40	245.20	240.20	244.50	237.52	1,183
2025-01-27	244.70	246.00	237.40	242.00	235.10	1,394
2025-01-24	245.50	249.80	240.80	245.30	238.30	1,648
2025-01-23	244.90	246.80	241.60	245.90	238.88	2,860
2025-01-22	234.60	242.60	233.00	242.20	235.29	2,578
2025-01-21	229.70	232.00	228.20	228.70	222.17	2,476
2025-01-20	226.80	229.80	226.20	227.80	221.30	2,086
2025-01-17	224.40	226.20	224.20	224.80	218.39	1,675
2025-01-16	222.70	224.20	221.80	223.70	217.32	1,414
2025-01-15	219.00	222.60	218.60	219.80	213.53	708
2025-01-14	219.00	220.80	213.20	220.10	213.82	1,375
2025-01-13	219.00	219.00	216.60	218.40	212.17	1,430
2025-01-10	222.50	224.20	219.00	219.40	213.14	940
2025-01-09	221.50	223.40	221.20	221.30	214.99	1,025
2025-01-08	222.30	226.20	219.40	222.30	215.96	1,134
2025-01-07	224.20	226.40	222.40	224.20	217.80	894
2025-01-06	221.10	224.00	220.20	222.70	216.35	2,032
2025-01-03	222.50	222.60	219.60	222.30	215.96	971
2025-01-02	219.00	222.00	217.40	219.20	212.95	2,422
2024-12-31	217.20	218.20	217.00	217.00	210.81	162
2024-12-30	219.00	219.60	215.60	218.40	212.17	562
2024-12-27	217.80	219.80	217.00	218.80	212.56	560
2024-12-24	215.40	218.00	215.40	215.70	209.55	414
2024-12-23	216.40	216.60	213.60	216.20	210.03	555
2024-12-20	212.50	216.40	211.20	215.50	209.35	8,775
2024-12-19	215.80	215.80	212.20	214.70	208.57	14,049
2024-12-18	213.60	217.80	213.60	217.20	211.00	1,073
2024-12-17	213.80	213.80	211.60	213.10	207.02	1,160
2024-12-16	213.80	213.80	211.20	212.10	206.05	1,454
2024-12-13	211.00	215.40	210.60	211.40	205.37	2,146
2024-12-12	212.30	212.80	211.00	212.50	206.44	524
2024-12-11	214.50	214.80	212.60	214.10	207.99	1,182
2024-12-10	214.70	217.20	210.80	214.70	208.57	1,220
2024-12-09	215.50	216.60	213.60	216.20	210.03	1,005
2024-12-06	213.60	216.20	213.60	213.90	207.80	398
2024-12-05	218.40	220.00	214.00	214.90	208.77	1,771
2024-12-04	215.60	218.20	215.60	216.20	210.03	983
2024-12-03	219.00	219.40	215.40	215.70	209.55	1,254
2024-12-02	219.60	219.60	216.80	219.00	212.75	518
2024-11-29	217.80	219.60	217.00	217.40	211.20	2,432
2024-11-28	220.10	222.20	218.20	220.10	213.82	237
2024-11-27	219.60	222.60	219.60	221.10	214.79	441
2024-11-26	224.80	224.80	219.00	220.70	214.40	651

← NewerPage 8 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.