Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	46.800	46.880	45.590	45.590	42.965	2,902
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
2025-10-17	53.875	54.950	53.800	54.900	51.739	572
2025-10-16	53.875	54.375	53.000	54.375	51.244	843
2025-10-15	54.350	54.350	53.500	53.725	50.631	8,177
2025-10-14	53.350	53.800	52.600	53.500	50.419	34,604
2025-10-13	52.435	53.300	52.100	52.750	49.713	1,789
2025-10-10	53.575	54.600	52.400	52.675	49.642	10,764
2025-10-09	55.000	55.950	53.550	54.075	50.961	14,225
2025-10-08	53.250	53.700	52.950	53.650	50.561	13,308
2025-10-07	53.300	53.750	53.200	53.275	50.207	205
2025-10-06	54.525	54.800	52.900	53.625	50.537	1,384
2025-10-03	54.450	54.800	53.750	54.550	51.409	40,866
2025-10-02	54.000	54.550	53.900	54.250	51.126	29,076
2025-10-01	53.350	54.300	53.350	53.975	50.867	24,765
2025-09-30	53.525	53.750	53.050	53.525	50.443	1,933
2025-09-29	55.050	55.100	53.450	53.975	50.867	8,258
2025-09-26	54.100	55.400	54.100	55.225	52.045	5,624
2025-09-25	53.300	54.300	53.150	54.275	51.150	3,956
2025-09-24	52.825	53.650	52.050	53.500	50.419	10,789
2025-09-23	52.345	53.200	52.150	52.900	49.854	1,312
2025-09-22	52.490	53.300	52.000	52.425	49.406	3,153
2025-09-19	52.145	52.850	51.300	52.375	49.359	36,261
2025-09-18	52.435	52.700	52.050	52.350	49.336	4,691
2025-09-17	52.345	52.650	52.200	52.425	49.406	37,131
2025-09-16	51.810	52.150	51.400	52.025	49.029	198,583
2025-09-15	52.490	52.900	51.850	52.075	49.076	1,499
2025-09-12	52.435	52.800	52.250	52.350	49.336	807
2025-09-11	52.000	53.800	51.500	52.325	49.312	1,354
2025-09-10	52.490	53.450	52.050	52.275	49.265	1,352
2025-09-09	52.345	53.800	51.500	52.375	49.359	12,901
2025-09-08	52.390	52.800	51.500	52.325	49.312	998
2025-09-05	52.100	53.750	51.500	52.500	49.477	4,666
2025-09-04	52.020	52.750	51.950	52.000	49.006	4,968
2025-09-03	51.250	52.700	51.250	52.050	49.053	19,298
2025-09-02	51.850	51.850	51.100	51.525	48.558	14,018
2025-09-01	51.395	51.900	51.250	51.775	48.794	6,409
2025-08-29	51.630	52.000	51.250	51.575	48.605	4,899
2025-08-28	50.750	51.900	50.750	51.425	48.464	2,506
2025-08-27	51.550	51.550	50.400	51.075	48.134	7,437
2025-08-26	52.875	54.500	51.600	52.375	49.359	31,146
2025-08-22	52.950	53.975	52.950	53.975	50.867	1,894
2025-08-21	53.700	53.700	52.700	53.025	49.972	12,643
2025-08-20	53.900	53.900	53.300	53.725	50.631	1,447
2025-08-19	53.150	54.050	53.000	54.050	50.938	6,132
2025-08-18	53.100	53.250	52.650	53.025	49.972	7,148
2025-08-15	52.400	53.250	52.400	53.125	50.066	9,027
2025-08-14	52.245	52.650	52.050	52.275	49.265	16,818

← NewerPage 5 of 22 · 1,262 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.