Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	51.830	52.350	51.600	52.275	49.265	2,594
2025-08-12	51.485	51.900	51.300	51.625	48.652	1,205
2025-08-11	51.685	52.350	51.400	51.550	48.582	2,243
2025-08-08	52.490	52.850	51.950	52.150	49.147	4,609
2025-08-07	51.875	52.550	51.550	52.350	49.336	1,409
2025-08-06	52.290	52.800	51.900	52.050	49.053	10,811
2025-08-05	52.245	52.500	51.800	51.875	48.888	857
2025-08-04	52.550	52.550	52.000	52.075	49.076	281
2025-08-01	51.875	52.500	51.800	52.275	49.265	2,880
2025-07-31	51.585	52.400	50.850	52.275	49.265	2,300
2025-07-30	51.340	51.800	51.250	51.575	48.605	1,385
2025-07-29	52.345	52.400	51.450	51.500	48.535	892
2025-07-28	54.000	54.000	52.200	52.500	49.477	3,971
2025-07-25	53.250	53.800	52.550	53.425	50.349	1,162
2025-07-24	53.200	53.850	52.450	53.050	49.995	10,471
2025-07-23	52.775	53.400	52.700	53.175	50.113	3,215
2025-07-22	52.145	53.250	52.050	52.325	49.312	15,580
2025-07-21	51.395	52.350	50.400	52.075	49.076	819
2025-07-18	50.925	51.650	50.850	51.250	48.299	2,021
2025-07-17	50.780	51.500	50.650	50.775	47.851	2,210
2025-07-16	50.735	51.500	50.575	50.575	47.663	8,237
2025-07-15	51.005	51.600	50.800	50.875	47.946	13,994
2025-07-14	50.780	51.550	50.500	50.525	47.616	736
2025-07-11	52.020	52.100	50.975	50.975	48.040	1,466
2025-07-10	52.000	52.550	51.550	52.100	49.100	62,822
2025-07-09	52.020	52.700	51.800	52.125	49.124	10,945
2025-07-08	51.685	52.000	51.100	51.925	48.935	1,281
2025-07-07	52.290	52.350	51.800	52.050	49.053	408
2025-07-04	52.435	52.600	52.200	52.325	49.312	4,358
2025-07-03	54.000	54.200	52.800	53.075	50.019	1,200
2025-07-02	53.200	54.000	52.550	53.775	50.679	20,665
2025-07-01	51.685	53.200	50.300	52.625	49.595	24,404
2025-06-30	52.875	53.100	51.900	51.925	48.935	8,027
2025-06-27	52.200	53.000	52.150	52.625	49.595	944
2025-06-26	51.600	52.800	51.600	51.825	48.841	9,237
2025-06-25	52.000	52.200	51.550	51.875	48.888	22,996
2025-06-24	52.590	53.000	51.950	51.975	48.982	7,251
2025-06-23	51.700	52.500	51.700	51.825	48.841	810
2025-06-20	52.550	52.550	51.500	51.750	48.770	88,891
2025-06-19	53.000	53.000	52.150	52.275	49.265	2,820
2025-06-18	54.650	54.650	52.750	53.325	50.255	84,841
2025-06-17	55.575	55.600	54.650	54.875	51.715	931
2025-06-16	55.525	56.150	55.100	55.525	52.328	727
2025-06-13	55.350	55.950	54.850	55.525	52.328	1,449
2025-06-12	56.200	56.200	55.350	55.600	52.399	10,203
2025-06-11	57.525	57.550	56.700	56.850	53.577	1,029
2025-06-10	57.200	57.450	56.750	57.175	53.883	3,810
2025-06-09	57.000	57.050	56.550	56.850	53.577	1,662
2025-06-06	57.525	58.150	56.950	57.050	53.765	633
2025-06-05	57.675	58.050	57.350	57.775	54.448	4,610
2025-06-04	58.200	58.450	57.250	57.775	54.448	2,352
2025-06-03	58.925	59.250	57.950	58.150	54.802	23,097
2025-06-02	60.800	60.800	59.050	59.375	55.956	7,919
2025-05-30	60.925	61.450	60.100	60.925	57.417	44,091
2025-05-29	61.400	61.750	61.050	61.125	57.605	12,300
2025-05-28	61.350	61.600	60.550	61.375	57.841	115,119
2025-05-27	61.000	61.950	60.500	61.475	57.935	17,756
2025-05-23	59.575	59.950	57.950	58.800	55.414	7,497
2025-05-22	58.675	59.600	58.550	59.575	56.145	672
2025-05-21	58.725	59.200	58.500	59.150	55.744	9,475

← NewerPage 6 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.