Sodexo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 47.050 | 47.260 | 46.630 | 46.630 | 43.945 | 733 |
| 2025-11-04 | 47.090 | 47.460 | 47.040 | 47.270 | 44.548 | 10,418 |
| 2025-11-03 | 47.685 | 48.340 | 47.160 | 47.600 | 44.859 | 19,299 |
| 2025-10-31 | 48.255 | 48.640 | 47.600 | 48.000 | 45.236 | 5,302 |
| 2025-10-30 | 49.620 | 49.680 | 48.780 | 48.860 | 46.047 | 886 |
| 2025-10-29 | 50.435 | 50.600 | 49.600 | 49.625 | 46.768 | 1,370,694 |
| 2025-10-28 | 50.825 | 51.350 | 50.800 | 51.025 | 48.087 | 1,302 |
| 2025-10-27 | 51.485 | 51.700 | 50.950 | 51.125 | 48.181 | 4,904 |
| 2025-10-24 | 50.535 | 53.350 | 50.250 | 52.050 | 49.053 | 93,437 |
| 2025-10-23 | 52.145 | 53.300 | 48.740 | 52.175 | 49.171 | 46,121 |
| 2025-10-22 | 54.925 | 56.500 | 54.550 | 56.450 | 53.200 | 5,732 |
| 2025-10-21 | 53.550 | 54.850 | 53.550 | 54.600 | 51.456 | 1,854 |
| 2025-10-20 | 54.825 | 54.950 | 53.350 | 53.575 | 50.490 | 399 |
← NewerPage 5 of 5 · 253 trading days
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.