Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	76.690	77.460	76.020	77.110	64.913	135,605
2024-03-11	76.500	77.280	76.480	76.520	64.416	83,827
2024-03-08	76.290	76.820	76.060	76.650	64.526	478,741
2024-03-07	76.210	77.100	75.740	76.440	64.349	67,995
2024-03-06	76.540	77.000	76.060	76.320	64.248	60,519
2024-03-05	75.760	76.700	75.760	76.680	64.551	123,601
2024-03-04	74.880	75.944	74.520	75.280	63.373	125,594
2024-03-01	73.960	75.540	73.960	74.990	63.128	703,194
2024-02-29	72.630	74.080	72.200	73.920	62.228	123,067
2024-02-28	73.600	74.220	71.940	72.730	61.226	1,011,650
2024-02-27	73.740	74.460	73.000	73.520	61.891	475,075
2024-02-26	73.680	74.400	73.500	73.700	62.042	481,879
2024-02-23	74.000	74.500	73.360	73.450	61.832	118,967
2024-02-22	74.730	75.460	74.080	74.300	62.548	242,974
2024-02-21	74.380	76.180	74.380	74.890	63.044	103,780
2024-02-20	75.600	76.160	74.900	75.610	63.650	145,369
2024-02-19	76.460	77.040	75.320	75.540	63.591	148,129
2024-02-16	77.280	78.120	76.280	76.370	64.290	285,944
2024-02-15	77.890	78.040	76.860	76.900	64.736	94,723
2024-02-14	77.450	78.560	77.160	77.710	65.418	127,281
2024-02-13	77.810	78.140	76.680	77.670	65.385	156,373
2024-02-12	78.290	78.300	77.580	77.870	65.553	125,491
2024-02-09	78.000	78.640	77.700	78.250	65.873	522,256
2024-02-08	77.010	78.340	76.540	77.980	65.646	441,648
2024-02-07	77.570	78.000	76.900	77.250	65.031	193,379
2024-02-06	77.470	78.312	77.000	77.890	65.570	199,680
2024-02-05	76.160	77.740	75.500	77.630	65.351	204,715
2024-02-02	74.770	76.660	73.860	75.790	63.802	248,477
2024-02-01	78.610	79.300	74.308	74.760	62.935	617,244
2024-01-31	103.40	105.10	103.40	104.38	87.865	178,634
2024-01-30	103.73	104.50	103.60	104.33	87.823	99,979
2024-01-29	101.90	104.15	101.90	103.60	87.213	181,658
2024-01-26	100.35	102.35	97.080	102.25	86.077	614,119
2024-01-25	100.91	101.70	99.900	100.15	84.309	140,434
2024-01-24	101.49	102.50	100.15	100.55	84.645	280,722
2024-01-23	103.15	105.15	101.55	102.18	86.013	453,291
2024-01-22	102.00	104.40	102.00	104.33	87.823	52,870
2024-01-19	102.80	104.75	102.80	103.08	86.771	96,238
2024-01-18	103.40	104.95	103.40	103.78	87.360	305,792
2024-01-17	102.55	104.32	102.55	104.10	87.634	58,366
2024-01-16	104.68	105.70	104.05	105.05	88.434	192,803
2024-01-15	103.54	105.35	102.95	104.68	88.118	69,285
2024-01-12	103.50	104.50	103.50	103.98	87.529	105,096
2024-01-11	103.59	104.90	103.15	104.03	87.571	166,808
2024-01-10	103.01	104.16	102.35	103.88	87.445	102,932
2024-01-09	103.44	103.75	102.90	103.20	86.876	43,648
2024-01-08	102.59	103.60	101.65	103.45	87.087	61,833
2024-01-05	102.15	103.10	100.05	102.83	86.561	310,552
2024-01-04	100.49	102.52	100.45	102.08	85.929	550,518
2024-01-03	100.54	100.80	99.400	100.27	84.410	107,266
2024-01-02	99.020	101.15	99.020	100.43	84.540	425,835
2023-12-29	98.540	100.15	98.540	99.735	83.959	51,930
2023-12-28	98.905	100.05	98.840	99.845	84.052	189,867
2023-12-27	98.390	98.840	97.880	98.690	83.080	382,279
2023-12-22	97.740	98.900	97.740	98.200	82.667	88,450
2023-12-21	97.115	98.000	96.700	97.890	82.406	118,496
2023-12-20	95.200	98.680	94.740	97.310	81.918	225,338
2023-12-19	98.905	101.15	97.760	98.110	80.693	221,591
2023-12-18	99.395	99.400	98.380	98.990	81.417	1,365,714
2023-12-15	99.295	99.904	98.200	99.170	81.565	151,195

← NewerPage 12 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.