Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	42.180	43.200	41.380	42.520	42.520	118
2026-04-28	42.290	43.100	41.460	42.370	42.370	325
2026-04-27	43.010	43.320	42.490	42.490	42.490	112
2026-04-24	42.500	43.480	42.500	43.080	43.080	8,227
2026-04-23	42.000	42.800	42.000	42.700	42.700	102,178
2026-04-22	42.650	43.040	42.420	42.470	42.470	50
2026-04-21	42.200	43.140	42.200	42.940	42.940	307
2026-04-20	42.460	42.600	42.080	42.600	42.600	769
2026-04-17	41.300	42.740	41.140	42.670	42.670	5,248
2026-04-16	40.580	41.380	39.740	41.190	41.190	11,260
2026-04-15	39.530	40.160	39.040	40.150	40.150	7,391
2026-04-14	38.690	39.860	37.980	39.860	39.860	225,227
2026-04-13	39.200	39.340	38.480	38.980	38.980	41,027
2026-04-10	38.670	40.780	35.540	39.730	39.730	65,629
2026-04-09	46.180	46.180	44.450	44.450	44.450	52,543
2026-04-08	45.890	46.800	44.900	46.110	46.110	5,819
2026-04-07	44.980	46.300	44.520	44.860	44.860	583
2026-04-02	44.880	45.900	44.880	45.240	45.240	21,094
2026-04-01	44.710	45.740	44.660	45.440	45.440	100,883
2026-03-31	44.310	45.140	43.400	44.100	44.100	1,615
2026-03-30	44.210	44.500	42.600	44.200	44.200	48,348
2026-03-27	42.800	43.600	41.940	42.670	42.670	24,467
2026-03-26	43.620	44.500	42.510	42.510	42.510	21,389
2026-03-25	42.680	43.320	42.680	43.040	43.040	20,986
2026-03-24	41.960	42.460	41.960	42.320	42.320	433
2026-03-23	41.070	42.460	40.700	42.020	42.020	699
2026-03-20	42.630	43.580	41.600	41.600	41.600	1,142
2026-03-19	42.980	42.980	42.060	42.480	42.480	181
2026-03-18	44.400	45.340	43.370	43.370	43.370	4,915
2026-03-17	44.140	45.060	44.140	44.400	44.400	50,051
2026-03-16	44.000	44.320	42.060	44.320	44.320	50,969
2026-03-13	44.270	44.280	43.900	44.120	44.120	19,176
2026-03-12	43.740	44.660	43.700	44.300	44.300	40,038
2026-03-11	44.060	45.400	43.500	43.740	43.740	32
2026-03-10	45.490	45.600	44.420	44.420	44.420	68,745
2026-03-09	44.500	45.760	43.660	45.040	45.040	46,752
2026-03-06	45.030	45.320	44.680	44.830	44.830	4,343
2026-03-05	45.260	45.600	44.440	44.780	44.780	1,474
2026-03-04	44.840	46.160	44.420	45.100	45.100	69,220
2026-03-03	45.410	45.760	45.020	45.140	45.140	63,702
2026-03-02	46.160	46.880	45.660	45.660	45.660	63,066
2026-02-27	46.540	46.840	45.800	46.310	46.310	172,099
2026-02-26	46.230	47.060	45.600	46.890	46.890	86
2026-02-25	47.090	47.340	46.280	46.400	46.400	9,601
2026-02-24	47.360	48.000	47.040	47.620	47.620	386
2026-02-23	47.600	48.060	47.360	47.680	47.680	569
2026-02-20	47.640	48.080	47.100	47.600	47.600	302
2026-02-19	46.880	47.700	46.820	47.520	47.520	2,924
2026-02-18	47.410	48.300	46.940	47.060	47.060	289
2026-02-17	46.900	47.760	46.620	47.080	47.080	1,059
2026-02-16	46.620	47.160	46.620	46.780	46.780	53
2026-02-13	46.100	47.280	46.000	46.880	46.880	292
2026-02-12	46.690	47.580	45.700	46.730	46.730	718
2026-02-11	46.690	47.680	45.640	46.270	46.270	121,729
2026-02-10	46.520	46.920	46.240	46.631	46.631	18,739
2026-02-09	46.100	46.100	45.320	46.080	46.080	32,663
2026-02-06	45.010	45.280	44.540	45.130	45.130	82
2026-02-05	45.980	45.980	44.320	45.350	45.350	942
2026-02-04	44.200	46.660	44.200	46.330	46.330	14,969
2026-02-03	43.450	43.880	43.080	43.700	43.700	32,489

← NewerPage 3 of 5 · 253 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.