Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	57.775	59.350	57.350	58.975	55.579	1,080
2025-05-19	57.900	57.900	57.300	57.825	54.495	2,764
2025-05-16	57.350	57.800	57.250	57.625	54.307	55,791
2025-05-15	57.000	57.250	56.600	57.250	53.954	1,219
2025-05-14	57.250	57.600	56.900	57.125	53.836	880
2025-05-13	56.700	57.800	56.700	56.975	53.694	356,609
2025-05-12	55.400	56.750	55.300	56.375	53.129	10,987
2025-05-09	55.575	55.650	55.050	55.175	51.998	14,962
2025-05-08	55.525	55.900	55.450	55.525	52.328	734
2025-05-07	55.675	55.800	54.850	55.375	52.186	1,302
2025-05-06	55.000	55.750	55.000	55.550	52.351	152,873
2025-05-02	55.875	56.300	54.950	55.075	51.904	1,271
2025-05-01	55.475	55.475	55.475	55.475	52.281	0
2025-04-30	55.100	55.900	55.100	55.475	52.281	7,785
2025-04-29	55.350	55.950	55.200	55.275	52.092	646
2025-04-28	55.350	56.350	55.300	55.600	52.399	144,746
2025-04-25	55.725	55.800	54.950	55.225	52.045	17,362
2025-04-24	55.600	55.600	54.900	55.525	52.328	10,708
2025-04-23	55.350	55.700	55.050	55.225	52.045	9,222
2025-04-22	55.050	55.450	54.750	54.825	51.668	267
2025-04-17	55.200	55.650	55.000	55.475	52.281	633
2025-04-16	55.575	56.050	55.100	55.500	52.304	574
2025-04-15	55.675	56.500	55.650	56.100	52.870	1,762
2025-04-14	56.350	56.600	55.150	55.725	52.516	1,473
2025-04-11	55.525	56.000	55.000	55.925	52.705	37,233
2025-04-10	58.350	58.350	54.900	55.150	51.974	4,588
2025-04-09	54.100	55.200	53.700	54.550	51.409	5,948
2025-04-08	55.050	55.800	54.000	54.975	51.810	23,639
2025-04-07	51.440	55.100	51.100	53.975	50.867	3,514
2025-04-04	56.825	57.450	51.550	54.425	51.291	59,881
2025-04-03	58.525	59.250	57.750	57.975	54.637	19,323
2025-04-02	59.000	59.500	58.300	59.325	55.909	16,275
2025-04-01	59.575	59.800	59.200	59.475	56.050	26,216
2025-03-31	59.825	60.000	59.400	59.550	56.121	19,309
2025-03-28	60.525	60.900	59.950	60.325	56.851	19,572
2025-03-27	60.000	60.750	59.550	60.475	56.993	8,291
2025-03-26	61.575	62.000	60.650	61.225	57.700	11,479
2025-03-25	61.525	62.700	61.300	62.150	58.571	4,614
2025-03-24	60.925	61.400	60.800	61.325	57.794	20,182
2025-03-21	60.100	61.550	58.900	61.200	57.676	72,997
2025-03-20	63.000	64.100	57.500	60.075	56.616	103,951
2025-03-19	73.675	73.850	72.150	72.525	68.349	20,239
2025-03-18	74.350	74.350	73.350	73.975	69.715	94,821
2025-03-17	73.300	74.450	73.300	73.925	69.668	22,739
2025-03-14	75.050	75.050	72.450	72.725	68.537	8,072
2025-03-13	74.675	75.450	74.550	74.900	70.587	16,501
2025-03-12	76.350	76.450	74.100	74.625	70.328	15,743
2025-03-11	77.525	77.650	75.750	76.150	71.765	55,064
2025-03-10	75.875	77.800	75.850	77.475	73.014	28,396
2025-03-07	74.575	75.900	74.050	75.850	71.482	35,095
2025-03-06	74.300	74.750	73.150	74.625	70.328	28,907
2025-03-05	74.925	76.200	74.150	74.275	69.998	16,693
2025-03-04	74.675	75.750	73.550	74.275	69.998	14,120
2025-03-03	74.150	75.650	74.150	75.325	70.988	18,265
2025-02-28	73.525	74.450	73.400	73.900	69.645	10,198
2025-02-27	73.100	73.850	73.100	73.650	69.409	28,196
2025-02-26	73.625	74.700	73.150	73.475	69.244	29,935
2025-02-25	74.625	74.800	73.725	73.725	69.480	16,296
2025-02-24	74.050	75.450	74.050	74.325	70.045	38,397
2025-02-21	72.700	73.575	72.700	73.575	69.338	39,110

← NewerPage 7 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.