Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	88.775	89.700	87.600	87.900	73.996	4,363
2024-06-06	89.250	89.250	85.300	88.725	74.691	7,012
2024-06-05	87.875	89.600	85.300	89.050	74.964	6,496
2024-06-04	86.450	87.700	85.350	87.475	73.639	247,551
2024-06-03	85.675	86.900	84.900	86.625	72.923	12,913
2024-05-31	85.525	86.600	84.900	86.100	72.481	504,813
2024-05-30	85.050	86.250	84.700	85.750	72.186	105,021
2024-05-29	85.575	86.200	84.900	85.050	71.597	60,891
2024-05-28	86.300	86.450	85.250	85.625	72.081	4,081
2024-05-24	85.875	86.650	85.300	85.600	72.060	15,634
2024-05-23	86.100	86.800	85.550	86.175	72.544	5,717
2024-05-22	85.250	86.550	84.700	86.525	72.839	3,542
2024-05-21	85.525	86.300	84.950	85.225	71.745	103,112
2024-05-20	85.675	86.100	85.200	85.425	71.913	146,453
2024-05-17	84.450	85.875	84.450	85.875	72.292	432,790
2024-05-16	82.600	84.100	82.600	83.500	70.292	108,779
2024-05-15	82.775	83.350	81.350	82.025	69.051	451,688
2024-05-14	82.575	83.100	82.050	82.875	69.766	6,742
2024-05-13	82.350	83.150	82.350	82.600	69.535	6,148
2024-05-10	82.000	82.650	81.350	82.525	69.472	8,747
2024-05-09	82.675	83.200	81.500	81.500	68.609	5,828
2024-05-08	81.875	82.750	81.850	82.475	69.430	121,080
2024-05-07	81.100	82.000	80.650	81.875	68.924	193,457
2024-05-03	80.250	81.450	79.600	80.950	68.146	10,172
2024-05-02	81.575	81.850	79.950	80.225	67.535	103,578
2024-05-01	81.650	81.750	81.650	81.650	68.735	6,820
2024-04-30	82.050	83.050	81.650	81.650	68.735	196,526
2024-04-29	78.775	82.100	78.750	81.725	68.798	17,523
2024-04-26	79.000	79.550	78.050	79.100	66.588	125,183
2024-04-25	79.925	80.800	78.850	79.075	66.567	160,890
2024-04-24	78.900	80.308	78.900	80.125	67.451	358,209
2024-04-23	78.675	79.300	77.650	78.725	66.273	263,969
2024-04-22	78.875	79.850	77.250	78.850	66.378	324,330
2024-04-19	78.625	82.200	77.700	78.450	66.041	227,604
2024-04-18	75.150	77.550	74.950	77.525	65.262	403,952
2024-04-17	76.400	76.400	75.400	75.625	63.663	88,394
2024-04-16	75.900	75.900	75.100	75.825	63.831	519,386
2024-04-15	76.350	77.400	76.000	76.350	64.273	44,378
2024-04-12	76.725	77.300	76.050	76.325	64.252	102,105
2024-04-11	77.100	77.100	76.050	76.575	64.463	195,288
2024-04-10	77.625	78.000	76.600	77.125	64.926	81,270
2024-04-09	77.525	77.600	76.825	77.175	64.968	157,626
2024-04-08	78.525	79.150	77.634	77.950	65.620	102,922
2024-04-05	78.100	79.350	77.100	78.525	66.104	266,082
2024-04-04	78.050	79.150	78.050	78.825	66.357	264,158
2024-04-03	78.350	78.800	78.050	78.675	66.231	90,588
2024-04-02	79.300	79.950	78.500	78.550	66.125	288,771
2024-03-28	80.420	80.740	79.320	79.770	67.152	49,598
2024-03-27	80.540	81.040	79.720	79.970	67.321	385,473
2024-03-26	79.220	80.530	78.900	80.530	67.792	75,586
2024-03-25	78.660	79.520	78.660	79.160	66.639	208,395
2024-03-22	78.610	78.740	78.220	78.580	66.151	190,893
2024-03-21	78.730	78.880	77.720	78.680	66.235	127,080
2024-03-20	78.330	78.560	77.996	78.320	65.932	469,395
2024-03-19	77.740	78.208	77.380	78.030	65.688	598,185
2024-03-18	77.700	78.240	77.300	77.840	65.528	71,689
2024-03-15	78.760	78.760	77.700	78.070	65.721	102,753
2024-03-14	78.400	79.200	77.840	78.770	66.311	104,770
2024-03-13	77.300	78.340	77.220	78.090	65.738	132,414
2024-03-12	76.690	77.460	76.020	77.110	64.913	135,605

← NewerPage 11 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.