Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.450	43.880	43.080	43.700	43.700	32,489
2026-02-02	43.220	43.780	43.220	43.780	43.780	741
2026-01-30	43.010	43.520	42.820	43.250	43.250	10,458
2026-01-29	43.200	43.420	42.480	42.940	42.940	2,765
2026-01-28	42.000	43.020	41.840	42.790	42.790	5,154
2026-01-27	42.310	42.520	42.120	42.380	42.380	13,761
2026-01-26	42.270	42.360	41.700	42.080	42.080	16,604
2026-01-23	42.500	42.640	41.860	42.220	42.220	11,761
2026-01-22	42.000	43.240	41.920	42.520	42.520	5,768
2026-01-21	41.410	41.900	41.320	41.540	41.540	9,458
2026-01-20	41.090	41.740	41.000	41.440	41.440	2,608
2026-01-19	41.700	42.040	41.240	41.440	41.440	1,187
2026-01-16	41.850	42.040	41.680	41.780	41.780	1,501
2026-01-15	41.700	41.940	41.160	41.760	41.760	2,893
2026-01-14	41.950	42.290	41.620	42.120	42.120	34,354
2026-01-13	42.160	42.420	42.060	42.280	42.280	1,349
2026-01-12	42.690	42.880	42.100	42.100	42.100	6,330
2026-01-09	43.360	43.680	42.700	42.850	42.850	5,550
2026-01-08	44.040	44.180	42.000	43.710	43.710	8,505
2026-01-07	44.270	44.360	43.720	43.960	43.960	745
2026-01-06	43.870	44.600	43.860	44.600	44.600	4,305
2026-01-05	43.050	44.000	42.900	43.620	43.620	3,188
2026-01-02	43.700	43.720	42.580	43.100	43.100	142
2025-12-31	43.700	43.760	43.540	43.730	43.730	50,326
2025-12-30	43.200	43.760	43.180	43.760	43.760	2,224
2025-12-29	43.920	43.920	43.220	43.220	43.220	402,385
2025-12-24	43.490	43.780	43.480	43.720	43.720	301
2025-12-23	43.760	44.170	43.420	43.570	43.570	17,755
2025-12-22	43.910	44.000	43.500	43.880	43.880	908,796
2025-12-19	44.300	44.300	43.840	43.990	43.990	9,176
2025-12-18	46.560	46.920	46.520	46.890	44.190	2,830
2025-12-17	45.600	46.620	45.400	46.590	43.907	108,283
2025-12-16	45.600	46.180	45.380	45.750	43.116	973,244
2025-12-15	45.410	45.720	45.380	45.450	42.833	4,192
2025-12-12	45.280	45.280	44.900	45.250	42.644	331
2025-12-11	44.610	45.380	44.480	45.260	42.654	419
2025-12-10	43.970	44.940	43.940	44.860	42.277	164
2025-12-09	44.520	44.620	43.960	44.120	41.580	11,328
2025-12-08	44.920	44.920	44.380	44.440	41.881	1,101,804
2025-12-05	45.810	46.000	45.000	45.170	42.569	282
2025-12-04	44.610	46.560	44.480	46.060	43.408	1,737
2025-12-03	44.610	44.880	44.240	44.440	41.881	9,941
2025-12-02	45.130	45.200	44.280	44.350	41.796	21,623
2025-12-01	45.200	45.500	44.920	45.080	42.484	1,422
2025-11-28	45.890	45.940	45.220	45.520	42.899	1,002
2025-11-27	45.760	46.240	45.580	45.830	43.191	1,369
2025-11-26	47.300	47.300	45.940	45.980	43.332	39,793
2025-11-25	47.400	47.400	46.660	47.190	44.473	197,168
2025-11-24	47.150	47.800	47.080	47.510	44.774	637
2025-11-21	46.180	47.220	46.180	47.180	44.463	85,742
2025-11-20	46.960	46.960	46.440	46.440	43.766	432
2025-11-19	45.890	46.680	45.840	46.560	43.879	659
2025-11-18	46.250	46.420	45.960	46.130	43.474	5,699
2025-11-17	46.880	47.020	46.500	46.630	43.945	1,060
2025-11-14	46.780	47.180	46.780	46.960	44.256	318
2025-11-13	47.010	47.420	46.680	46.880	44.181	1,144
2025-11-12	46.860	47.000	45.940	46.860	44.162	10,563
2025-11-11	45.800	46.820	45.800	46.710	44.020	1,627
2025-11-10	46.270	46.440	45.480	45.720	43.087	1,032
2025-11-07	45.850	46.280	45.220	45.830	43.191	12,406

← NewerPage 4 of 22 · 1,266 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.