Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	90.940	92.140	90.820	90.900	74.763	535,141
2023-01-03	90.420	91.520	90.420	91.050	74.886	94,240
2022-12-30	90.200	90.200	89.200	89.920	73.957	45,744
2022-12-29	89.780	90.660	89.220	90.400	74.352	29,534
2022-12-28	90.400	90.400	89.700	89.760	73.825	663,235
2022-12-23	90.200	90.200	88.520	89.660	73.743	108,139
2022-12-22	93.090	93.460	92.540	92.880	74.955	50,896
2022-12-21	91.930	92.820	91.780	92.580	74.713	48,528
2022-12-20	91.660	92.060	91.480	91.770	74.059	31,995
2022-12-19	91.600	92.660	91.340	92.090	74.318	59,794
2022-12-16	91.870	91.880	91.100	91.470	73.817	263,198
2022-12-15	93.490	93.580	91.420	91.620	73.938	57,661
2022-12-14	93.020	98.400	93.020	93.460	75.423	1,028,397
2022-12-13	94.900	95.380	93.140	93.210	75.221	364,500
2022-12-12	95.010	95.680	94.820	95.020	76.682	381,554
2022-12-09	94.540	95.799	94.020	95.720	77.247	164,982
2022-12-08	92.900	94.189	92.600	93.970	75.835	50,811
2022-12-07	92.000	93.040	91.860	92.370	74.544	358,021
2022-12-06	91.640	92.040	91.360	91.650	73.963	78,628
2022-12-05	91.890	91.980	91.340	91.620	73.938	151,098
2022-12-02	92.000	92.440	91.600	91.990	74.237	76,606
2022-12-01	92.400	92.400	91.440	92.180	74.390	112,871
2022-11-30	91.320	92.680	91.160	91.420	73.777	224,125
2022-11-29	91.320	92.340	90.920	91.080	73.503	174,537
2022-11-28	90.620	91.780	90.620	90.850	73.317	107,968
2022-11-25	90.540	91.160	89.970	90.820	73.293	130,807
2022-11-24	89.950	90.640	89.780	90.530	73.059	34,433
2022-11-23	90.060	90.660	89.980	90.140	72.744	51,936
2022-11-22	88.920	90.240	88.500	90.170	72.768	71,876
2022-11-21	88.560	89.700	88.160	89.110	71.913	121,194
2022-11-18	89.470	89.760	88.600	89.230	72.010	234,567
2022-11-17	90.180	90.480	89.100	89.550	72.268	30,882
2022-11-16	89.760	90.560	89.720	90.520	73.051	62,222
2022-11-15	87.700	90.080	87.380	89.840	72.502	648,412
2022-11-14	86.960	87.940	86.320	87.610	70.702	101,278
2022-11-11	89.640	89.640	85.660	87.160	70.339	730,717
2022-11-10	88.690	90.320	88.420	89.380	72.131	141,253
2022-11-09	89.530	89.640	87.980	88.850	71.703	203,433
2022-11-08	90.320	90.320	89.590	89.590	72.300	77,752
2022-11-07	89.810	91.000	89.600	90.430	72.978	105,315
2022-11-04	89.010	90.500	88.360	90.080	72.696	54,820
2022-11-03	87.410	88.820	86.760	88.680	71.566	201,646
2022-11-02	89.010	89.180	85.620	86.450	69.766	257,229
2022-11-01	89.950	90.560	88.320	88.460	71.388	488,791
2022-10-31	91.450	92.140	89.740	89.940	72.583	151,480
2022-10-28	91.410	92.160	90.900	91.620	73.938	80,141
2022-10-27	90.340	91.520	90.340	91.120	73.535	180,600
2022-10-26	88.120	90.780	88.120	90.370	72.930	140,161
2022-10-25	85.850	87.300	85.460	86.950	70.170	161,606
2022-10-24	84.900	87.080	84.900	85.850	69.282	241,962
2022-10-21	83.360	85.080	83.360	84.710	68.362	87,150
2022-10-20	84.670	84.940	83.820	83.920	67.724	81,584
2022-10-19	85.240	85.620	84.320	84.920	68.531	53,014
2022-10-18	84.610	85.800	84.520	85.410	68.927	92,035
2022-10-17	83.090	84.080	82.480	84.030	67.813	455,953
2022-10-14	83.000	83.000	81.660	81.750	65.973	112,573
2022-10-13	81.620	82.680	80.623	81.320	65.626	117,310
2022-10-12	80.800	81.720	80.480	81.650	65.892	92,119
2022-10-11	80.650	81.760	79.840	81.180	65.513	71,421
2022-10-10	81.090	81.360	80.220	80.620	65.061	298,548

← NewerPage 17 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.