Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.250	55.300	54.250	55.200	55.200	216
2026-07-23	54.650	54.650	53.950	54.250	54.250	21,974
2026-07-22	53.875	55.350	53.850	54.725	54.725	4,154
2026-07-21	53.300	53.300	52.550	52.900	52.900	232
2026-07-20	54.000	54.950	54.000	54.100	54.100	146
2026-07-17	53.575	54.850	52.600	54.325	54.325	772
2026-07-16	54.000	54.200	52.350	53.800	53.800	27,647
2026-07-15	51.585	53.000	50.650	52.575	52.575	2,298
2026-07-14	52.000	52.000	51.200	52.000	52.000	92
2026-07-13	52.675	53.100	52.250	52.550	52.550	905
2026-07-10	54.050	54.050	52.750	52.975	52.975	138
2026-07-09	54.050	54.200	53.500	53.925	53.925	7,524
2026-07-08	53.575	54.100	53.350	53.825	53.825	30,486
2026-07-07	52.725	53.550	52.550	53.285	53.285	1,565
2026-07-06	52.400	53.700	52.400	52.400	52.400	22,178
2026-07-03	53.350	53.500	52.600	52.775	52.775	3,256
2026-07-02	52.650	54.800	52.650	53.250	53.250	15,917
2026-07-01	50.750	50.750	49.300	49.690	49.690	2,387
2026-06-30	50.490	51.600	49.600	50.650	50.650	10,872
2026-06-29	51.240	51.750	50.250	51.194	51.194	8,187
2026-06-26	51.050	51.500	50.750	51.500	51.500	50,842
2026-06-25	51.240	52.350	50.950	51.025	51.025	55,055
2026-06-24	50.000	51.275	49.040	51.275	51.275	13
2026-06-23	49.585	50.100	49.500	49.940	49.940	13
2026-06-22	50.390	51.650	49.320	50.050	50.050	68
2026-06-19	51.485	51.700	50.500	50.950	50.950	297
2026-06-18	50.900	51.950	50.900	51.250	51.250	6,947
2026-06-17	50.000	50.625	49.560	50.625	50.625	6,259
2026-06-16	50.345	50.650	50.000	50.400	50.400	289,504
2026-06-15	50.490	51.850	49.840	50.404	50.404	181,648
2026-06-12	49.020	50.450	49.020	50.395	50.395	97
2026-06-11	49.005	49.980	48.080	48.840	48.840	9,899
2026-06-10	48.780	50.050	48.080	49.140	49.140	10,596
2026-06-09	49.000	49.700	49.000	49.160	49.160	176,943
2026-06-08	49.005	49.460	48.720	49.230	49.230	66
2026-06-05	49.580	51.050	49.580	49.580	49.580	22,511
2026-06-04	49.005	50.700	48.660	49.815	49.815	3,865
2026-06-03	47.685	50.300	46.860	49.845	49.845	4,466
2026-06-02	47.410	47.880	46.580	47.440	47.440	2,724
2026-06-01	47.070	48.080	46.860	47.300	47.300	3,490
2026-05-29	46.720	47.460	46.720	47.110	47.110	113,914
2026-05-28	45.870	46.760	44.880	46.690	46.690	15
2026-05-27	45.700	46.620	44.880	45.950	45.950	121
2026-05-26	46.350	47.340	45.500	46.360	46.360	56,906
2026-05-22	45.380	46.700	44.940	45.590	45.590	55,522
2026-05-21	44.770	46.260	44.500	45.410	45.410	155,447
2026-05-20	45.890	46.980	45.000	45.400	45.400	404,535
2026-05-19	47.570	47.880	46.020	46.020	46.020	11,612
2026-05-18	46.360	48.060	46.360	47.880	47.880	3,357
2026-05-15	46.480	48.000	46.480	47.300	47.300	543
2026-05-14	46.080	47.180	46.080	47.010	47.010	1,613
2026-05-13	44.040	45.700	44.040	45.610	45.610	144,025
2026-05-12	43.200	44.160	42.460	44.160	44.160	67,741
2026-05-11	42.620	43.620	42.620	43.240	43.240	212
2026-05-08	43.010	43.720	42.040	42.370	42.370	132,082
2026-05-07	44.270	45.360	43.060	43.210	43.210	1,461
2026-05-06	43.130	44.900	42.960	44.570	44.570	1,855
2026-05-05	43.340	44.040	42.580	43.400	43.400	50,096
2026-05-01	43.220	43.220	43.220	43.220	43.220	0
2026-04-30	42.750	43.420	41.800	43.220	43.220	8,376

← NewerPage 2 of 3 · 128 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.