Sodexo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 80.775 | 81.200 | 80.050 | 81.125 | 73.924 | 216,493 |
| 2024-11-22 | 80.200 | 80.950 | 79.800 | 80.775 | 73.605 | 88,575 |
| 2024-11-21 | 80.625 | 80.700 | 79.900 | 80.350 | 73.217 | 13,359 |
| 2024-11-20 | 80.050 | 81.200 | 80.050 | 80.075 | 72.967 | 262,263 |
| 2024-11-19 | 82.825 | 83.300 | 79.950 | 80.475 | 73.331 | 47,872 |
| 2024-11-18 | 83.000 | 83.250 | 82.700 | 82.800 | 75.450 | 11,768 |
| 2024-11-15 | 82.100 | 83.550 | 82.100 | 83.025 | 75.655 | 11,951 |
| 2024-11-14 | 82.000 | 83.000 | 81.875 | 82.975 | 75.609 | 21,585 |
| 2024-11-13 | 81.525 | 82.350 | 81.200 | 81.925 | 74.653 | 13,787 |
| 2024-11-12 | 83.050 | 83.050 | 81.400 | 81.475 | 74.243 | 413,032 |
| 2024-11-11 | 83.525 | 83.550 | 82.850 | 83.100 | 75.723 | 38,885 |
| 2024-11-08 | 83.000 | 83.350 | 82.400 | 83.125 | 75.746 | 23,956 |
| 2024-11-07 | 82.250 | 83.100 | 82.050 | 82.775 | 75.427 | 13,528 |
| 2024-11-06 | 82.150 | 84.050 | 81.850 | 83.125 | 75.746 | 28,905 |
| 2024-11-05 | 80.525 | 81.650 | 80.400 | 81.475 | 74.243 | 546,100 |
| 2024-11-04 | 80.400 | 81.100 | 80.000 | 80.075 | 72.967 | 26,350 |
| 2024-11-01 | 79.925 | 80.850 | 79.650 | 80.800 | 73.627 | 139,572 |
| 2024-10-31 | 80.100 | 80.350 | 79.800 | 80.025 | 72.921 | 28,378 |
| 2024-10-30 | 79.725 | 80.300 | 79.700 | 79.950 | 72.853 | 48,035 |
| 2024-10-29 | 81.775 | 81.800 | 79.750 | 80.225 | 73.103 | 251,277 |
| 2024-10-28 | 80.825 | 81.750 | 80.000 | 81.575 | 74.334 | 11,341 |
| 2024-10-25 | 80.825 | 81.800 | 80.100 | 80.550 | 73.400 | 56,881 |
| 2024-10-24 | 78.100 | 81.600 | 77.700 | 80.800 | 73.627 | 34,640 |
| 2024-10-23 | 75.050 | 76.475 | 75.050 | 75.925 | 69.185 | 19,676 |
| 2024-10-22 | 75.000 | 75.050 | 73.800 | 74.825 | 68.183 | 87,160 |
| 2024-10-21 | 76.200 | 76.300 | 74.850 | 75.100 | 68.433 | 5,876 |
| 2024-10-18 | 76.400 | 76.700 | 75.800 | 76.100 | 69.345 | 11,260 |
| 2024-10-17 | 76.625 | 76.875 | 76.200 | 76.325 | 69.550 | 7,806 |
| 2024-10-16 | 75.250 | 76.450 | 75.250 | 76.375 | 69.595 | 119,568 |
| 2024-10-15 | 75.625 | 76.400 | 75.300 | 75.825 | 69.094 | 117,547 |
| 2024-10-14 | 75.300 | 75.650 | 74.850 | 75.425 | 68.730 | 20,754 |
| 2024-10-11 | 75.000 | 75.500 | 74.550 | 75.450 | 68.752 | 86,908 |
| 2024-10-10 | 75.200 | 75.550 | 74.950 | 75.450 | 68.752 | 219,166 |
| 2024-10-09 | 74.750 | 75.400 | 74.750 | 75.300 | 68.616 | 8,466 |
| 2024-10-08 | 73.525 | 74.600 | 73.250 | 74.375 | 67.773 | 27,372 |
| 2024-10-07 | 72.875 | 73.850 | 72.850 | 73.575 | 67.044 | 48,214 |
| 2024-10-04 | 73.500 | 73.500 | 72.900 | 73.225 | 66.725 | 144,711 |
| 2024-10-03 | 72.650 | 73.750 | 72.650 | 73.025 | 66.543 | 71,582 |
| 2024-10-02 | 73.200 | 73.300 | 72.650 | 72.775 | 66.315 | 54,736 |
| 2024-10-01 | 73.600 | 73.600 | 72.500 | 72.875 | 66.406 | 31,757 |
| 2024-09-30 | 76.300 | 76.400 | 73.649 | 73.975 | 67.408 | 11,382 |
| 2024-09-27 | 75.525 | 76.950 | 75.500 | 76.050 | 69.299 | 26,828 |
| 2024-09-26 | 72.525 | 76.550 | 70.350 | 76.000 | 69.254 | 79,415 |
| 2024-09-25 | 78.300 | 79.050 | 77.600 | 78.575 | 71.600 | 59,505 |
| 2024-09-24 | 77.450 | 79.650 | 76.500 | 78.275 | 71.327 | 800,126 |
| 2024-09-23 | 77.825 | 77.950 | 76.050 | 76.225 | 69.459 | 11,281 |
| 2024-09-20 | 79.150 | 79.500 | 77.900 | 78.100 | 71.167 | 30,076 |
| 2024-09-19 | 79.450 | 79.450 | 78.650 | 79.075 | 72.056 | 11,735 |
| 2024-09-18 | 78.725 | 79.700 | 78.350 | 78.600 | 71.623 | 44,470 |
| 2024-09-17 | 78.050 | 78.850 | 78.050 | 78.725 | 71.737 | 115,190 |
| 2024-09-16 | 78.250 | 78.250 | 76.850 | 77.975 | 71.053 | 12,414 |
| 2024-09-13 | 77.525 | 78.000 | 76.800 | 77.575 | 70.689 | 68,104 |
| 2024-09-12 | 79.200 | 79.200 | 77.750 | 77.975 | 71.053 | 40,797 |
| 2024-09-11 | 79.300 | 79.300 | 78.050 | 78.800 | 71.805 | 11,039 |
| 2024-09-10 | 80.350 | 80.550 | 80.050 | 80.200 | 73.081 | 73,784 |
| 2024-09-09 | 79.575 | 80.350 | 79.500 | 80.175 | 73.058 | 7,184 |
| 2024-09-06 | 79.675 | 79.850 | 78.975 | 78.975 | 71.964 | 6,870 |
| 2024-09-05 | 79.000 | 80.200 | 78.700 | 79.375 | 72.329 | 63,565 |
| 2024-09-04 | 78.575 | 79.000 | 78.000 | 78.325 | 71.372 | 5,174 |
| 2024-09-03 | 80.350 | 80.650 | 79.850 | 80.325 | 73.195 | 16,964 |
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.