Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	74.600	74.600	72.780	73.130	59.017	70,339
2022-07-13	74.968	74.968	73.580	74.220	59.896	59,420
2022-07-12	73.280	75.060	73.280	74.880	60.429	181,033
2022-07-11	72.840	74.020	72.720	73.840	59.590	50,808
2022-07-08	72.120	74.000	72.080	73.810	59.565	53,084
2022-07-07	73.010	73.740	72.060	72.640	58.621	80,655
2022-07-06	71.700	73.280	71.700	72.910	58.839	277,647
2022-07-05	72.370	73.960	70.920	71.050	57.338	132,132
2022-07-04	70.800	72.540	70.800	72.210	58.274	129,267
2022-07-01	67.680	70.800	67.120	69.430	56.031	325,086
2022-06-30	65.490	67.060	64.940	66.890	53.981	143,348
2022-06-29	67.240	67.400	65.460	66.250	53.464	82,491
2022-06-28	67.680	69.000	67.637	67.930	54.820	38,248
2022-06-27	66.750	67.760	66.640	67.720	54.651	219,108
2022-06-24	64.690	67.300	64.690	67.120	54.167	45,445
2022-06-23	66.200	66.200	64.540	64.810	52.302	171,366
2022-06-22	66.160	66.580	65.180	66.330	53.529	180,032
2022-06-21	67.930	68.480	66.510	66.510	53.674	63,977
2022-06-20	67.030	67.660	66.400	67.650	54.594	327,521
2022-06-17	66.980	67.680	66.060	66.830	53.933	66,790
2022-06-16	67.760	67.760	66.040	66.790	53.900	496,704
2022-06-15	66.580	68.640	66.580	68.290	55.111	134,885
2022-06-14	65.890	65.980	64.740	65.550	52.900	85,319
2022-06-13	67.200	67.200	65.040	65.440	52.811	205,551
2022-06-10	69.410	69.420	67.960	68.310	55.127	245,468
2022-06-09	69.220	71.620	68.900	69.590	56.160	78,613
2022-06-08	69.720	70.140	68.679	68.900	55.603	51,090
2022-06-07	69.480	70.600	69.480	70.380	56.797	217,625
2022-06-06	69.600	70.560	69.540	70.010	56.499	184,817
2022-06-01	69.470	70.740	69.020	69.110	55.773	68,197
2022-05-31	71.300	71.300	69.360	69.430	56.031	152,867
2022-05-30	71.810	73.100	71.360	71.360	57.588	38,713
2022-05-27	71.010	72.400	70.700	72.040	58.137	34,937
2022-05-26	68.240	71.080	68.240	71.030	57.322	307,902
2022-05-25	69.500	69.500	67.540	68.550	55.321	169,698
2022-05-24	71.490	73.220	71.160	71.850	57.984	483,818
2022-05-23	71.870	72.380	71.280	71.860	57.992	80,655
2022-05-20	71.340	72.100	70.840	71.450	57.661	58,798
2022-05-19	71.640	72.360	70.620	70.820	57.153	230,971
2022-05-18	75.060	75.060	72.356	72.590	58.581	309,083
2022-05-17	73.600	75.200	73.420	74.890	60.437	90,420
2022-05-16	72.820	73.960	72.240	73.180	59.057	61,880
2022-05-13	70.760	73.120	70.760	73.060	58.960	85,252
2022-05-12	68.400	70.160	67.980	69.770	56.305	97,105
2022-05-11	68.640	70.660	68.640	69.430	56.031	912,964
2022-05-10	68.210	68.560	67.640	67.920	54.812	114,460
2022-05-09	69.030	69.640	67.500	67.680	54.619	463,439
2022-05-06	71.200	71.720	69.454	70.080	56.555	195,085
2022-05-05	71.700	73.140	71.060	71.200	57.459	149,363
2022-05-04	72.400	72.580	71.600	71.600	57.782	255,216
2022-05-03	71.620	73.080	71.620	72.390	58.420	181,510
2022-04-29	71.901	72.920	71.901	72.190	58.258	59,239
2022-04-28	72.310	73.340	71.580	71.990	58.097	65,650
2022-04-27	72.520	74.160	72.100	72.630	58.613	99,558
2022-04-26	73.090	73.540	71.720	72.500	58.508	126,205
2022-04-25	71.600	75.280	71.280	72.340	58.379	464,112
2022-04-22	73.740	73.940	71.934	71.970	58.081	139,446
2022-04-21	72.480	74.368	71.880	73.600	59.396	120,745
2022-04-20	71.220	72.640	71.220	72.320	58.363	210,881
2022-04-19	70.630	71.480	69.920	70.890	57.209	93,388

← NewerPage 19 of 22 · 1,268 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.