Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	100.74	100.95	99.780	99.835	82.112	73,327
2023-09-20	101.15	102.05	101.15	101.43	83.419	98,141
2023-09-19	101.15	101.50	100.50	100.80	82.901	81,616
2023-09-18	101.05	102.00	101.05	101.35	83.358	32,042
2023-09-15	102.20	102.80	101.85	102.00	83.892	89,395
2023-09-14	101.01	101.92	100.50	101.78	83.707	204,590
2023-09-13	99.880	101.35	99.880	101.08	83.131	32,155
2023-09-12	100.49	101.00	99.980	100.13	82.350	45,017
2023-09-11	100.68	101.70	100.45	101.08	83.131	42,470
2023-09-08	99.760	100.86	99.760	100.77	82.881	130,743
2023-09-07	98.980	100.55	98.980	100.02	82.260	126,629
2023-09-06	99.005	99.920	98.340	99.690	81.992	126,033
2023-09-05	99.950	100.15	99.040	99.435	81.783	89,632
2023-09-04	99.870	101.05	99.400	100.43	82.597	99,898
2023-09-01	98.870	99.760	98.800	99.690	81.992	22,530
2023-08-31	99.695	99.695	98.940	99.200	81.589	140,300
2023-08-30	98.480	99.420	98.480	99.215	81.602	120,999
2023-08-29	99.150	99.920	98.860	98.860	81.310	166,558
2023-08-25	98.155	100.10	98.100	99.470	81.811	150,315
2023-08-24	98.715	99.340	98.560	98.640	81.129	61,533
2023-08-23	97.680	98.640	97.680	98.460	80.981	94,327
2023-08-22	97.537	99.030	97.537	97.710	80.364	145,159
2023-08-21	96.400	98.500	96.400	98.200	80.767	236,587
2023-08-18	95.295	96.100	94.920	95.720	78.727	210,137
2023-08-17	95.100	96.180	95.100	96.170	79.097	112,891
2023-08-16	94.500	95.760	94.500	95.600	78.628	62,128
2023-08-15	94.800	95.300	94.000	94.500	77.724	101,901
2023-08-14	95.040	95.040	94.600	94.810	77.979	52,946
2023-08-11	95.730	96.020	95.020	95.030	78.160	62,572
2023-08-10	95.062	95.920	95.062	95.560	78.596	292,548
2023-08-09	94.480	95.380	94.480	94.940	78.086	93,958
2023-08-08	93.050	94.380	92.940	94.010	77.321	77,034
2023-08-07	91.950	93.109	91.940	92.940	76.441	77,439
2023-08-04	91.860	92.780	91.860	92.500	76.079	44,553
2023-08-03	92.660	92.660	91.555	92.150	75.791	92,208
2023-08-02	92.180	93.800	92.020	93.000	76.490	69,259
2023-08-01	93.260	93.700	92.920	93.020	76.506	563,502
2023-07-31	93.760	93.760	92.800	93.730	77.090	105,536
2023-07-28	93.340	93.870	93.340	93.650	77.025	43,473
2023-07-27	93.480	94.680	93.480	93.680	77.049	250,394
2023-07-26	93.320	94.259	93.320	93.830	77.173	330,105
2023-07-25	97.360	97.360	93.220	93.630	77.008	376,651
2023-07-24	96.700	97.400	96.700	97.170	79.920	186,415
2023-07-21	96.360	97.620	96.360	97.300	80.027	40,430
2023-07-20	96.055	96.580	95.720	96.310	79.212	146,368
2023-07-19	95.910	97.040	95.801	96.040	78.990	74,960
2023-07-18	96.300	97.540	96.300	96.330	79.229	114,658
2023-07-17	97.485	98.100	97.335	97.450	80.150	64,846
2023-07-14	97.240	97.940	97.000	97.880	80.504	45,978
2023-07-13	96.640	97.980	96.640	97.530	80.216	36,683
2023-07-12	97.205	97.660	96.700	96.990	79.772	167,333
2023-07-11	95.940	97.470	95.940	97.420	80.125	254,051
2023-07-10	96.040	96.740	96.040	96.120	79.056	112,500
2023-07-07	96.870	96.960	96.056	96.470	79.344	102,447
2023-07-06	96.600	98.440	96.600	96.670	79.508	240,944
2023-07-05	99.180	99.180	97.660	98.340	80.882	41,052
2023-07-04	99.810	100.15	98.020	98.280	80.833	48,543
2023-07-03	100.93	101.35	99.260	99.370	81.729	249,198
2023-06-30	100.49	101.45	98.760	101.25	83.275	214,415
2023-06-29	103.44	103.50	101.83	102.18	84.036	244,786

← NewerPage 14 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.