Socfinaf S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 11.200 | 11.200 | 11.200 | 11.200 | 10.974 | 2,150 |
| 2024-09-19 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 0 |
| 2024-09-18 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 0 |
| 2024-09-17 | 11.200 | 11.200 | 11.000 | 11.000 | 10.778 | 500 |
| 2024-09-16 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 771 |
| 2024-09-13 | 11.300 | 11.500 | 11.000 | 11.000 | 10.778 | 5,711 |
| 2024-09-12 | 11.300 | 11.300 | 11.000 | 11.000 | 10.778 | 701 |
| 2024-09-11 | 11.000 | 11.200 | 11.000 | 11.000 | 10.778 | 600 |
| 2024-09-10 | 11.300 | 11.400 | 11.200 | 11.400 | 11.170 | 400 |
| 2024-09-09 | 11.400 | 11.400 | 11.300 | 11.300 | 11.072 | 4,488 |
| 2024-09-06 | 11.300 | 11.400 | 11.300 | 11.400 | 11.170 | 2,362 |
| 2024-09-05 | 11.200 | 11.200 | 11.200 | 11.200 | 10.974 | 0 |
| 2024-09-04 | 11.300 | 11.300 | 10.900 | 11.200 | 10.974 | 1,450 |
| 2024-09-03 | 11.000 | 11.100 | 10.900 | 10.900 | 10.680 | 410 |
| 2024-09-02 | 11.200 | 11.300 | 11.000 | 11.000 | 10.778 | 1,030 |
| 2024-08-30 | 11.100 | 11.100 | 11.000 | 11.100 | 10.876 | 200 |
| 2024-08-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.582 | 125 |
| 2024-08-28 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 91 |
| 2024-08-27 | 11.000 | 11.000 | 10.800 | 10.800 | 10.582 | 8,190 |
| 2024-08-26 | 11.000 | 11.100 | 11.000 | 11.000 | 10.778 | 1,715 |
| 2024-08-23 | 10.900 | 10.900 | 10.900 | 10.900 | 10.680 | 0 |
| 2024-08-22 | 10.900 | 10.900 | 10.900 | 10.900 | 10.680 | 50 |
| 2024-08-21 | 11.400 | 11.400 | 11.400 | 11.400 | 11.170 | 0 |
| 2024-08-20 | 11.400 | 11.400 | 11.400 | 11.400 | 11.170 | 0 |
| 2024-08-19 | 11.400 | 11.400 | 11.400 | 11.400 | 11.170 | 0 |
| 2024-08-16 | 11.400 | 11.400 | 11.400 | 11.400 | 11.170 | 0 |
| 2024-08-15 | 11.400 | 11.400 | 11.400 | 11.400 | 11.170 | 0 |
| 2024-08-14 | 10.800 | 11.400 | 10.600 | 11.400 | 11.170 | 2,300 |
| 2024-08-13 | 10.900 | 10.900 | 10.900 | 10.900 | 10.680 | 0 |
| 2024-08-12 | 10.800 | 10.900 | 10.800 | 10.900 | 10.680 | 615 |
| 2024-08-09 | 10.900 | 11.000 | 10.800 | 10.800 | 10.582 | 885 |
| 2024-08-08 | 10.800 | 10.800 | 10.800 | 10.800 | 10.582 | 0 |
| 2024-08-07 | 10.800 | 10.800 | 10.800 | 10.800 | 10.582 | 0 |
| 2024-08-06 | 10.900 | 11.000 | 10.800 | 10.800 | 10.582 | 2,328 |
| 2024-08-05 | 11.300 | 11.300 | 11.000 | 11.000 | 10.778 | 850 |
| 2024-08-02 | 11.300 | 11.300 | 11.300 | 11.300 | 11.072 | 0 |
| 2024-08-01 | 11.000 | 11.300 | 10.800 | 11.300 | 11.072 | 1,955 |
| 2024-07-31 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 0 |
| 2024-07-30 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 65 |
| 2024-07-29 | 11.000 | 11.000 | 11.000 | 11.000 | 10.778 | 420 |
| 2024-07-26 | 10.900 | 10.900 | 10.900 | 10.900 | 10.680 | 700 |
| 2024-07-25 | 11.100 | 11.100 | 11.000 | 11.000 | 10.778 | 2,100 |
| 2024-07-24 | 11.200 | 11.400 | 11.100 | 11.100 | 10.876 | 500 |
| 2024-07-23 | 11.200 | 11.400 | 11.200 | 11.200 | 10.974 | 130 |
| 2024-07-22 | 11.200 | 11.300 | 11.200 | 11.200 | 10.974 | 170 |
| 2024-07-19 | 11.100 | 11.100 | 11.100 | 11.100 | 10.876 | 0 |
| 2024-07-18 | 11.100 | 11.300 | 11.100 | 11.100 | 10.876 | 60 |
| 2024-07-17 | 11.400 | 11.400 | 11.100 | 11.100 | 10.876 | 4,335 |
| 2024-07-16 | 11.600 | 11.700 | 11.100 | 11.400 | 11.170 | 4,265 |
| 2024-07-15 | 11.500 | 11.500 | 11.500 | 11.500 | 11.268 | 1,000 |
| 2024-07-12 | 11.600 | 11.600 | 11.100 | 11.100 | 10.876 | 1,515 |
| 2024-07-11 | 11.700 | 11.700 | 11.600 | 11.600 | 11.366 | 1,000 |
| 2024-07-10 | 11.600 | 11.600 | 11.600 | 11.600 | 11.366 | 0 |
| 2024-07-09 | 11.800 | 11.800 | 11.800 | 11.800 | 11.562 | 0 |
| 2024-07-08 | 11.500 | 11.600 | 11.500 | 11.600 | 11.366 | 200 |
| 2024-07-05 | 11.200 | 11.300 | 11.200 | 11.300 | 11.072 | 3,100 |
| 2024-07-04 | 11.200 | 11.200 | 11.200 | 11.200 | 10.974 | 0 |
| 2024-07-03 | 11.100 | 11.100 | 11.100 | 11.100 | 10.876 | 450 |
| 2024-07-02 | 11.100 | 11.100 | 11.100 | 11.100 | 10.876 | 206 |
| 2024-07-01 | 11.100 | 11.100 | 11.100 | 11.100 | 10.876 | 594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-04 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.