Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.350	56.575	56.350	56.575	56.575	23
2026-10-16	56.350	56.375	56.350	56.375	56.375	40,005
2026-10-15	55.300	56.100	55.300	55.900	55.900	52,973
2026-10-14	55.350	55.350	54.750	55.275	55.275	6,407
2026-10-13	55.000	55.500	54.950	55.150	55.150	62,228
2026-10-12	54.875	54.900	54.350	54.800	54.800	41
2026-10-09	54.825	54.900	54.550	54.675	54.675	964
2026-10-08	54.450	54.850	54.000	54.750	54.750	318
2026-10-07	53.900	54.850	53.800	54.775	54.775	99
2026-10-06	53.700	54.950	53.700	53.950	53.950	1,696
2026-10-05	53.775	54.450	53.650	53.700	53.700	50,784
2026-10-02	53.400	54.100	53.400	53.750	53.750	5,409
2026-10-01	55.150	55.200	53.450	53.675	53.675	104,363
2026-09-30	56.350	56.650	55.350	55.425	55.425	671
2026-09-29	56.675	56.950	56.200	56.300	56.300	15
2026-09-28	57.400	57.600	56.900	56.900	56.900	1,238
2026-09-25	56.250	57.175	56.150	57.175	57.175	15
2026-09-24	57.225	57.550	56.100	56.275	56.275	10,592
2026-09-23	57.250	57.400	57.000	57.100	57.100	2,245
2026-09-22	56.950	58.300	56.950	57.650	57.650	99
2026-09-21	57.325	57.800	57.200	57.200	57.200	22
2026-09-18	57.800	58.050	56.600	57.125	57.125	293
2026-09-17	58.625	59.200	58.050	58.150	58.150	34,046
2026-09-16	56.450	56.650	56.250	56.350	56.350	648
2026-09-15	56.300	56.900	56.200	56.600	56.600	1,179
2026-09-14	56.450	57.050	56.300	56.500	56.500	46
2026-09-11	56.200	56.675	55.750	56.625	56.625	724
2026-09-10	57.400	57.700	56.325	56.325	56.325	1,252
2026-09-09	57.325	57.600	56.950	57.025	57.025	742
2026-09-08	57.200	57.600	57.200	57.500	57.500	18,228
2026-09-07	57.950	58.650	57.150	57.250	57.250	147
2026-09-04	58.450	58.700	58.050	58.250	58.250	56,386
2026-09-03	57.875	58.700	57.300	58.375	58.375	2,396
2026-09-02	58.250	58.725	58.050	58.100	58.100	8,934
2026-09-01	57.850	58.300	57.750	58.150	58.150	9,205
2026-08-28	58.825	59.100	58.200	58.350	58.350	10,390
2026-08-27	57.350	58.900	57.000	58.775	58.775	516
2026-08-26	57.025	58.050	56.950	57.550	57.550	372
2026-08-25	56.875	57.142	56.750	57.025	57.025	824
2026-08-24	56.300	57.000	56.250	57.000	57.000	26,047
2026-08-21	56.400	57.250	56.150	56.150	56.150	36,007
2026-08-20	55.925	56.500	55.750	56.200	56.200	1,485
2026-08-19	55.925	56.525	55.800	55.975	55.975	1,883
2026-08-18	56.500	56.500	55.300	55.800	55.800	2,840
2026-08-17	56.675	56.800	56.100	56.250	56.250	4,815
2026-08-14	57.050	57.650	56.925	56.925	56.925	25
2026-08-13	57.400	57.800	57.225	57.225	57.225	3,680
2026-08-12	57.525	57.525	56.250	57.475	57.475	3,420
2026-08-11	56.250	57.300	55.300	57.200	57.200	1,334
2026-08-10	56.875	58.300	56.550	56.650	56.650	1,840
2026-08-07	57.000	57.575	57.000	57.250	57.250	11,365
2026-08-06	56.825	57.400	56.700	56.825	56.825	1,763
2026-08-05	56.100	57.250	56.000	56.775	56.775	3,682
2026-08-04	57.000	57.400	56.450	56.700	56.700	373
2026-08-03	57.000	57.600	57.000	57.150	57.150	235
2026-07-31	57.050	57.500	56.250	57.275	57.275	5,058
2026-07-30	57.925	59.100	57.250	57.375	57.375	474
2026-07-29	57.350	58.400	57.350	57.825	57.825	1,463
2026-07-28	56.400	58.050	56.400	57.800	57.800	2,313
2026-07-27	55.950	56.600	55.950	56.500	56.500	673

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	2.7000 EUR
2024-12-19	2.6500 EUR
2024-08-27	6.2400 EUR
2023-12-20	2.2554 EUR
2022-12-23	1.7461 EUR
2021-12-17	1.4551 EUR
2020-01-30	2.1099 EUR
2019-01-30	2.0007 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.