Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	82.310	82.600	81.300	81.650	65.892	86,546
2022-10-06	82.840	83.680	81.760	82.250	66.377	70,963
2022-10-05	82.080	82.997	81.780	82.700	66.740	84,196
2022-10-04	80.400	82.060	80.400	81.750	65.973	86,227
2022-10-03	77.260	78.080	76.340	77.950	62.907	78,621
2022-09-30	76.480	78.340	76.480	77.280	62.366	79,992
2022-09-29	78.290	78.380	75.820	76.680	61.882	74,669
2022-09-28	77.640	78.060	76.300	77.940	62.898	73,224
2022-09-27	77.410	78.360	76.390	77.910	62.874	152,334
2022-09-26	76.730	77.100	75.540	76.810	61.987	74,424
2022-09-23	78.020	78.020	76.340	77.130	62.245	75,388
2022-09-22	78.900	78.900	77.880	78.200	63.108	53,124
2022-09-21	80.020	80.328	79.420	79.830	64.424	70,327
2022-09-20	81.680	82.360	80.304	80.620	65.061	125,066
2022-09-16	82.120	82.420	81.043	81.350	65.650	96,526
2022-09-15	82.230	83.260	81.840	82.530	66.603	50,176
2022-09-14	81.280	82.280	81.200	82.260	66.385	97,480
2022-09-13	81.950	83.180	81.480	81.560	65.820	41,769
2022-09-12	81.340	81.760	80.980	81.320	65.626	23,012
2022-09-09	81.030	81.840	80.960	81.260	65.578	43,300
2022-09-08	79.600	80.900	79.420	80.790	65.198	98,299
2022-09-07	77.340	79.240	76.820	79.110	63.843	188,532
2022-09-06	77.530	78.140	77.440	78.090	63.019	124,589
2022-09-05	77.860	77.860	77.080	77.850	62.826	30,388
2022-09-02	75.800	77.980	75.800	77.880	62.850	100,157
2022-09-01	76.000	76.000	75.140	75.600	61.010	75,096
2022-08-31	76.210	76.760	75.580	76.720	61.914	124,685
2022-08-30	76.310	76.980	75.480	75.500	60.929	53,162
2022-08-26	79.320	79.440	77.710	77.710	62.713	97,771
2022-08-25	79.760	80.140	79.060	79.140	63.867	49,212
2022-08-24	79.030	79.700	78.940	79.140	63.867	37,352
2022-08-23	80.100	80.500	78.900	78.930	63.697	56,044
2022-08-22	81.030	81.380	80.020	80.160	64.690	271,607
2022-08-19	81.490	81.940	80.700	81.450	65.731	65,479
2022-08-18	82.500	82.900	82.260	82.520	66.595	23,237
2022-08-17	82.540	83.000	82.400	82.500	66.578	66,287
2022-08-16	82.880	83.000	82.220	82.860	66.869	37,670
2022-08-15	82.160	82.680	81.480	82.670	66.716	306,518
2022-08-12	82.000	83.180	81.560	82.440	66.530	59,485
2022-08-11	80.640	81.480	80.640	80.720	65.142	56,144
2022-08-10	79.490	80.960	79.460	80.850	65.247	35,733
2022-08-09	79.150	80.140	78.960	79.620	64.254	401,059
2022-08-08	78.900	79.300	78.680	78.930	63.697	47,686
2022-08-05	79.090	79.160	78.500	78.640	63.463	49,696
2022-08-04	79.070	79.720	78.980	79.020	63.770	100,556
2022-08-03	78.593	79.260	78.593	79.200	63.915	52,376
2022-08-02	79.810	80.300	78.800	78.870	63.649	19,514
2022-08-01	79.550	80.280	79.360	80.120	64.658	41,401
2022-07-29	78.900	79.900	78.900	79.440	64.109	45,552
2022-07-28	78.500	78.760	77.500	78.670	63.488	52,161
2022-07-27	76.750	79.180	76.600	78.700	63.512	337,969
2022-07-26	75.010	76.720	74.860	76.630	61.841	171,376
2022-07-25	75.490	75.620	74.680	74.840	60.397	40,131
2022-07-22	74.460	75.740	74.460	75.250	60.728	105,690
2022-07-21	75.150	75.940	74.220	74.580	60.187	72,600
2022-07-20	76.210	76.520	74.760	75.490	60.921	52,986
2022-07-19	74.040	76.500	73.907	76.130	61.438	36,092
2022-07-18	74.210	74.700	73.760	74.370	60.017	50,246
2022-07-15	73.620	74.080	72.380	73.940	59.670	136,379
2022-07-14	74.600	74.600	72.780	73.130	59.017	70,339

← NewerPage 18 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.