Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	99.440	101.25	98.020	99.235	81.618	1,348,285
2023-12-13	100.54	101.00	99.640	99.960	82.214	387,723
2023-12-12	100.00	100.85	100.00	100.43	82.597	65,786
2023-12-11	100.00	100.75	99.280	100.17	82.387	524,146
2023-12-08	100.74	101.95	98.966	100.15	82.371	121,761
2023-12-07	101.69	102.30	100.65	101.35	83.358	61,523
2023-12-06	102.15	103.30	101.50	101.60	83.563	181,680
2023-12-05	101.88	102.50	99.120	102.25	84.098	89,505
2023-12-04	98.905	100.60	98.120	100.37	82.552	41,081
2023-12-01	98.825	99.405	97.800	98.950	81.384	91,508
2023-11-30	99.380	99.380	98.280	98.390	80.923	123,189
2023-11-29	101.15	101.75	99.340	99.535	81.865	48,956
2023-11-28	101.40	101.40	100.00	101.03	83.090	52,331
2023-11-27	101.73	102.40	100.50	100.67	82.798	51,397
2023-11-24	101.88	103.15	101.45	101.63	83.584	31,704
2023-11-23	101.35	103.05	101.35	102.43	84.242	54,212
2023-11-22	101.20	101.90	101.10	101.78	83.707	86,388
2023-11-21	100.68	101.45	100.49	101.28	83.296	54,149
2023-11-20	101.07	102.10	99.960	101.23	83.255	38,585
2023-11-17	101.69	101.95	100.10	101.40	83.399	46,134
2023-11-16	101.30	101.76	100.75	101.43	83.419	62,284
2023-11-15	100.49	101.26	99.640	101.05	83.111	81,549
2023-11-14	100.15	101.65	100.15	100.30	82.490	124,515
2023-11-13	100.25	101.50	99.180	101.00	83.066	56,282
2023-11-10	100.49	100.60	99.460	99.835	82.112	30,258
2023-11-09	99.115	100.05	98.815	99.835	82.112	402,824
2023-11-08	97.585	99.460	97.580	99.380	81.737	43,305
2023-11-07	98.720	98.720	97.900	98.140	80.717	67,056
2023-11-06	98.780	99.400	98.280	99.280	81.655	53,158
2023-11-03	100.35	101.00	98.240	98.250	80.808	95,811
2023-11-02	99.679	102.15	99.679	100.15	82.371	319,343
2023-11-01	100.10	101.95	99.780	101.28	83.296	91,044
2023-10-31	101.01	102.15	99.877	100.25	82.453	154,549
2023-10-30	100.35	101.85	100.35	100.67	82.798	110,837
2023-10-27	101.85	101.85	99.820	101.08	83.131	230,815
2023-10-26	100.39	104.30	96.500	102.03	83.913	408,076
2023-10-25	95.780	97.360	95.780	97.090	79.854	79,566
2023-10-24	96.120	98.060	96.120	96.440	79.319	85,398
2023-10-23	97.005	98.060	96.780	97.630	80.298	34,987
2023-10-20	97.160	98.430	96.280	97.430	80.134	147,716
2023-10-19	99.440	99.440	98.140	99.435	81.783	148,923
2023-10-18	99.005	99.860	98.860	99.435	81.783	151,786
2023-10-17	99.440	100.10	98.360	99.105	81.511	210,865
2023-10-16	97.630	98.720	95.840	97.480	80.175	35,008
2023-10-13	97.810	98.900	97.480	98.160	80.734	28,288
2023-10-12	98.870	99.310	98.240	98.670	81.153	59,743
2023-10-11	96.535	98.520	96.060	98.210	80.775	71,239
2023-10-10	96.925	97.000	96.180	96.790	79.607	74,312
2023-10-09	95.800	97.120	95.800	95.830	78.818	158,956
2023-10-06	94.500	96.780	94.500	95.550	78.587	311,080
2023-10-05	93.010	94.383	92.960	93.610	76.992	62,378
2023-10-04	92.560	94.120	92.560	92.910	76.416	108,156
2023-10-03	94.100	94.520	92.380	93.070	76.548	91,158
2023-10-02	97.250	98.000	93.280	94.260	77.526	397,228
2023-09-29	97.430	98.280	97.320	97.520	80.208	113,507
2023-09-28	96.400	97.123	95.600	96.850	79.656	76,689
2023-09-27	97.620	97.720	96.000	96.200	79.122	85,699
2023-09-26	97.260	98.060	97.260	97.770	80.413	395,270
2023-09-25	98.925	99.220	96.920	97.290	80.018	198,001
2023-09-22	99.160	99.920	99.000	99.070	81.482	78,758

← NewerPage 13 of 22 · 1,267 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.