Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	72.200	72.950	72.200	72.675	68.490	55,410
2025-02-19	72.500	72.500	71.900	71.975	67.831	113,937
2025-02-18	72.775	73.000	71.950	72.200	68.043	58,787
2025-02-17	72.250	72.950	72.100	72.725	68.537	14,497
2025-02-14	71.300	72.250	71.150	72.025	67.878	43,815
2025-02-13	71.350	71.750	70.800	71.050	66.959	26,572
2025-02-12	71.200	71.500	70.800	71.225	67.124	16,614
2025-02-11	71.150	71.650	71.000	71.375	67.265	241,960
2025-02-10	71.250	71.750	71.100	71.175	67.077	8,561
2025-02-07	71.400	71.850	71.250	71.500	67.383	19,260
2025-02-06	72.900	72.900	71.350	71.550	67.430	18,802
2025-02-05	71.350	72.900	71.350	72.875	68.679	31,155
2025-02-04	71.775	71.900	71.000	71.475	67.359	13,568
2025-02-03	70.000	72.650	70.000	72.350	68.184	54,246
2025-01-31	71.175	71.650	71.175	71.175	67.077	18,203
2025-01-30	70.525	71.250	70.350	71.150	67.053	10,237
2025-01-29	71.050	71.100	69.750	70.200	66.158	23,483
2025-01-28	70.575	71.450	70.550	70.975	66.888	24,024
2025-01-27	70.725	71.100	69.850	70.725	66.653	28,734
2025-01-24	70.400	71.050	70.200	70.575	66.511	23,746
2025-01-23	70.200	70.500	70.000	70.125	66.087	35,371
2025-01-22	69.600	70.550	69.600	70.200	66.158	13,997
2025-01-21	69.250	69.550	68.950	69.500	65.498	393,013
2025-01-20	69.300	70.600	67.800	69.350	65.357	34,984
2025-01-17	69.625	69.950	69.300	69.500	65.498	19,339
2025-01-16	69.100	70.500	67.700	69.600	65.592	27,168
2025-01-15	72.525	72.650	71.550	71.750	67.619	15,035
2025-01-14	73.150	73.650	72.300	72.425	68.255	13,396
2025-01-13	72.925	73.200	72.400	72.625	68.443	27,169
2025-01-10	72.675	73.050	72.100	72.875	68.679	23,093
2025-01-09	72.850	73.750	72.850	73.650	69.409	382,144
2025-01-08	72.625	73.250	71.700	72.600	68.420	24,754
2025-01-07	74.700	74.700	71.900	73.250	69.032	127,775
2025-01-06	77.925	79.200	77.550	79.050	74.498	90,690
2025-01-03	79.150	79.150	77.925	78.000	73.509	209,333
2025-01-02	79.675	79.700	78.900	79.100	74.545	23,347
2024-12-31	78.725	79.550	78.450	79.300	74.734	1,636
2024-12-30	78.875	80.000	78.450	78.900	74.357	4,577
2024-12-27	78.150	78.900	78.050	78.800	74.263	6,348
2024-12-24	78.700	78.700	78.275	78.275	73.768	120,594
2024-12-23	77.825	78.700	77.700	78.275	73.768	1,487,579
2024-12-20	76.525	77.866	76.450	77.600	73.132	225,607
2024-12-19	77.050	77.550	76.650	76.925	72.496	2,149,214
2024-12-18	80.250	80.800	80.000	80.075	72.967	90,436
2024-12-17	80.150	80.800	79.650	80.450	73.309	15,987
2024-12-16	80.400	80.400	79.200	80.225	73.103	20,168
2024-12-13	79.575	80.450	79.500	80.225	73.103	22,461
2024-12-12	80.000	80.950	79.600	79.675	72.602	12,362
2024-12-11	79.825	80.150	79.350	79.800	72.716	341,782
2024-12-10	79.450	80.000	78.900	79.850	72.762	370,025
2024-12-09	79.925	80.200	78.950	79.175	72.147	2,177,844
2024-12-06	80.525	80.600	79.800	79.975	72.876	30,721
2024-12-05	79.100	80.700	79.000	80.625	73.468	1,643,508
2024-12-04	77.850	78.900	77.850	78.800	71.805	46,547
2024-12-03	77.725	78.050	76.900	77.575	70.689	8,801
2024-12-02	78.575	78.900	76.575	76.650	69.846	196,554
2024-11-29	78.525	78.800	77.350	78.175	71.235	20,983
2024-11-28	78.800	79.550	78.800	79.075	72.056	32,548
2024-11-27	79.350	79.800	78.550	78.875	71.873	18,398
2024-11-26	80.450	80.550	79.200	79.775	72.693	170,295

← NewerPage 8 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.