Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	87.700	88.060	87.460	87.570	72.024	168,127
2023-03-28	88.000	88.120	86.440	87.220	71.736	141,875
2023-03-27	87.090	87.860	86.800	87.730	72.156	276,889
2023-03-24	87.580	87.580	86.040	86.460	71.111	86,766
2023-03-23	88.100	88.320	86.800	87.430	71.909	136,847
2023-03-22	87.100	88.580	87.100	88.520	72.805	98,912
2023-03-21	85.300	87.160	85.300	87.030	71.580	66,413
2023-03-20	83.680	85.020	82.627	84.790	69.737	127,205
2023-03-17	83.430	84.560	83.200	83.880	68.989	210,376
2023-03-16	81.490	83.740	81.280	83.610	68.767	102,946
2023-03-15	82.940	83.020	80.640	81.140	66.735	68,386
2023-03-14	82.250	83.120	81.920	82.900	68.183	78,493
2023-03-13	84.270	84.460	81.980	82.060	67.492	679,865
2023-03-10	85.600	85.680	84.260	84.270	69.310	84,725
2023-03-09	86.840	86.940	86.240	86.420	71.078	127,670
2023-03-08	87.470	87.700	87.000	87.240	71.753	99,249
2023-03-07	87.300	87.740	87.300	87.530	71.991	499,605
2023-03-06	87.120	88.020	87.120	87.470	71.942	101,337
2023-03-03	87.150	87.180	86.740	86.940	71.506	123,847
2023-03-02	86.770	87.440	86.560	87.160	71.687	94,623
2023-03-01	87.170	88.100	86.800	87.010	71.563	195,790
2023-02-28	88.820	88.820	87.640	87.720	72.147	82,322
2023-02-27	88.000	89.060	88.000	89.030	73.225	205,029
2023-02-24	88.540	89.000	87.966	88.260	72.591	107,684
2023-02-23	87.760	88.229	87.400	88.150	72.501	62,613
2023-02-22	87.010	87.960	86.720	87.870	72.271	110,612
2023-02-21	86.040	87.620	85.640	87.200	71.720	55,580
2023-02-20	86.800	86.800	86.020	86.170	70.872	68,138
2023-02-17	86.330	86.900	85.800	86.760	71.358	393,256
2023-02-16	87.010	87.100	86.396	86.520	71.160	59,737
2023-02-15	86.210	86.920	86.100	86.820	71.407	51,985
2023-02-14	86.120	86.300	85.820	86.060	70.782	41,575
2023-02-13	85.080	85.833	85.080	85.490	70.313	55,938
2023-02-10	86.000	86.300	84.180	84.650	69.622	124,772
2023-02-09	87.360	88.280	86.000	86.050	70.774	297,025
2023-02-08	87.570	88.080	86.780	87.030	71.580	106,847
2023-02-07	87.760	88.800	86.560	86.730	71.333	129,061
2023-02-06	88.520	88.520	86.980	87.610	72.057	100,668
2023-02-03	87.640	88.660	87.640	88.480	72.772	138,303
2023-02-02	89.810	90.000	87.300	88.350	72.665	237,161
2023-02-01	91.010	91.120	89.893	90.080	74.088	263,636
2023-01-31	90.540	91.240	90.200	91.070	74.903	147,772
2023-01-30	90.230	90.680	89.340	90.550	74.475	205,887
2023-01-27	91.010	91.140	90.200	90.410	74.360	92,711
2023-01-26	91.410	91.780	90.540	91.290	75.084	179,179
2023-01-25	92.040	92.500	91.320	91.720	75.437	42,184
2023-01-24	90.640	91.880	90.640	91.850	75.544	79,426
2023-01-23	91.300	91.500	90.340	90.670	74.574	420,335
2023-01-20	90.670	91.400	90.340	91.260	75.059	137,607
2023-01-19	90.920	91.420	90.440	90.760	74.648	88,576
2023-01-18	90.900	92.120	90.860	91.110	74.936	937,175
2023-01-17	89.200	91.120	88.720	90.990	74.837	377,671
2023-01-16	88.690	89.080	88.300	88.990	73.192	17,017
2023-01-13	88.900	89.340	88.600	88.750	72.994	49,210
2023-01-12	87.620	89.240	87.360	88.940	73.151	106,720
2023-01-11	88.000	88.400	86.900	87.080	71.621	109,560
2023-01-10	88.420	88.420	86.920	87.870	72.271	183,915
2023-01-09	89.010	89.720	88.240	88.510	72.797	130,522
2023-01-06	90.770	90.780	86.920	89.000	73.200	501,368
2023-01-05	90.800	90.800	89.660	90.270	74.245	195,132

← NewerPage 16 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.