Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	80.625	80.950	80.350	80.600	73.445	17,734
2024-08-30	81.775	81.850	80.493	80.825	73.650	36,207
2024-08-29	82.850	82.850	80.900	81.375	74.151	23,203
2024-08-28	82.000	83.050	82.000	82.600	75.268	866,632
2024-08-27	81.875	82.650	81.800	81.925	74.653	10,291
2024-08-23	88.250	89.050	88.250	88.425	74.438	6,538
2024-08-22	87.750	88.250	87.750	87.800	73.912	4,113
2024-08-21	87.150	87.650	86.800	87.500	73.660	509,473
2024-08-20	87.625	88.050	86.925	86.925	73.176	6,900
2024-08-19	87.950	87.950	87.050	87.850	73.954	12,737
2024-08-16	87.675	88.150	87.300	87.700	73.828	3,007
2024-08-15	87.100	87.800	86.950	87.525	73.681	7,092
2024-08-14	86.875	87.400	86.750	86.825	73.091	694,988
2024-08-13	86.450	86.500	86.050	86.400	72.734	376,647
2024-08-12	86.400	86.500	85.700	85.950	72.355	55,800
2024-08-09	85.575	86.200	85.400	85.775	72.208	228,405
2024-08-08	86.300	87.700	84.900	85.475	71.955	10,593
2024-08-07	85.525	86.800	85.450	86.675	72.965	3,145
2024-08-06	85.875	86.050	84.550	85.650	72.102	7,679
2024-08-05	85.000	86.150	83.950	85.825	72.250	151,520
2024-08-02	87.000	87.150	85.800	85.925	72.334	10,295
2024-08-01	87.400	87.900	87.175	87.175	73.386	9,229
2024-07-31	87.400	87.900	87.000	87.575	73.723	9,825
2024-07-30	86.925	87.750	86.500	87.250	73.449	5,870
2024-07-29	85.675	86.450	85.350	86.000	72.397	6,405
2024-07-26	84.100	85.850	83.650	85.725	72.165	10,748
2024-07-25	84.100	84.100	82.900	83.200	70.040	13,931
2024-07-24	83.350	86.350	83.250	84.175	70.861	51,764
2024-07-23	81.000	82.650	81.000	82.275	69.261	216,569
2024-07-22	80.450	80.900	80.100	80.700	67.935	161,864
2024-07-19	79.575	80.350	79.200	79.450	66.883	6,395
2024-07-18	79.400	80.250	79.200	79.300	66.757	4,949
2024-07-17	78.350	79.350	77.550	78.925	66.441	109,899
2024-07-16	78.525	79.350	78.150	78.300	65.915	19,801
2024-07-15	78.925	80.050	78.500	79.025	66.525	60,669
2024-07-12	80.150	80.600	79.050	79.825	67.199	9,932
2024-07-11	79.625	80.250	79.100	80.075	67.409	27,741
2024-07-10	79.850	79.850	79.400	79.575	66.988	6,664
2024-07-09	79.875	80.400	78.500	79.325	66.778	166,328
2024-07-08	79.250	80.700	78.300	79.875	67.241	11,620
2024-07-05	80.450	80.450	78.500	78.925	66.441	14,814
2024-07-04	79.875	80.700	79.800	79.900	67.262	3,667
2024-07-03	82.250	82.250	80.050	80.250	67.556	30,002
2024-07-02	85.400	86.250	79.900	82.250	69.240	150,097
2024-07-01	86.000	86.100	83.450	85.725	72.165	12,960
2024-06-28	84.875	85.500	82.450	83.475	70.271	14,834
2024-06-27	84.725	85.350	84.675	84.825	71.408	17,080
2024-06-26	86.500	86.500	84.400	84.525	71.155	33,544
2024-06-25	85.450	86.300	85.150	86.225	72.586	16,111
2024-06-24	85.675	87.000	85.500	85.875	72.292	9,431
2024-06-21	86.150	87.050	85.550	85.950	72.355	29,314
2024-06-20	85.200	86.350	85.050	86.325	72.671	135,603
2024-06-19	85.200	85.450	85.000	85.175	71.702	12,925
2024-06-18	84.700	85.400	84.700	85.025	71.576	10,629
2024-06-17	84.050	84.850	84.050	84.375	71.029	6,922
2024-06-14	85.200	85.450	83.950	84.025	70.734	22,585
2024-06-13	86.250	86.400	85.150	85.175	71.702	10,938
2024-06-12	85.450	87.200	84.900	86.825	73.091	151,663
2024-06-11	86.400	86.800	85.450	85.850	72.271	249,076
2024-06-10	87.050	88.300	86.050	86.125	72.502	9,399

← NewerPage 10 of 22 · 1,262 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.