Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	10.300	10.400	10.300	10.300	10.092	1,050
2023-10-19	10.400	10.600	10.100	10.600	10.386	2,408
2023-10-18	10.400	10.400	10.400	10.400	10.190	500
2023-10-17	10.200	10.400	10.100	10.400	10.190	3,001
2023-10-16	10.300	10.400	10.300	10.400	10.190	501
2023-10-13	10.400	10.500	10.400	10.400	10.190	1,357
2023-10-12	10.400	10.400	10.300	10.300	10.092	2,000
2023-10-11	10.200	10.300	10.000	10.300	10.092	1,302
2023-10-10	10.000	10.300	10.000	10.300	10.092	2,924
2023-10-09	10.200	10.200	10.000	10.000	9.798	11,979
2023-10-06	10.400	10.400	10.300	10.300	10.092	2,200
2023-10-05	10.500	10.500	10.300	10.500	10.288	600
2023-10-04	10.700	10.700	10.300	10.300	10.092	2,115
2023-10-03	10.600	10.600	10.600	10.600	10.386	2,000
2023-10-02	10.800	10.800	10.800	10.800	10.582	0
2023-09-29	10.400	10.800	10.400	10.800	10.582	7,818
2023-09-28	10.200	10.300	10.200	10.300	10.092	691
2023-09-27	10.400	10.400	10.100	10.100	9.896	6,258
2023-09-26	10.600	10.800	10.600	10.800	10.582	1,234
2023-09-25	10.800	10.800	10.600	10.600	10.386	916
2023-09-22	10.800	10.800	10.600	10.600	10.386	5,015
2023-09-21	10.700	10.800	10.600	10.600	10.386	1,250
2023-09-20	10.600	10.600	10.600	10.600	10.386	2,000
2023-09-19	10.600	10.600	10.600	10.600	10.386	450
2023-09-18	10.600	10.600	10.600	10.600	10.386	0
2023-09-15	10.700	10.700	10.700	10.700	10.484	0
2023-09-14	10.700	10.700	10.700	10.700	10.484	1,000
2023-09-13	10.700	10.700	10.700	10.700	10.484	0
2023-09-12	10.700	10.700	10.600	10.700	10.484	5,800
2023-09-11	10.700	10.700	10.600	10.600	10.386	1,233
2023-09-08	10.800	10.800	10.800	10.800	10.582	1,000
2023-09-07	10.400	10.400	10.400	10.400	10.190	0
2023-09-06	10.900	10.900	10.500	10.500	10.288	500
2023-09-05	11.100	11.100	11.000	11.000	10.778	1,946
2023-09-04	11.000	11.000	11.000	11.000	10.778	0
2023-09-01	11.000	11.100	11.000	11.100	10.876	1,939
2023-08-31	11.100	11.100	11.100	11.100	10.876	0
2023-08-30	11.000	11.000	11.000	11.000	10.778	1,001
2023-08-29	11.100	11.100	11.100	11.100	10.876	0
2023-08-28	11.200	11.200	11.000	11.000	10.778	876
2023-08-25	11.200	11.200	11.200	11.200	10.974	0
2023-08-24	11.100	11.100	11.000	11.000	10.778	930
2023-08-23	11.200	11.200	11.200	11.200	10.974	0
2023-08-22	11.100	11.200	11.000	11.200	10.974	401
2023-08-21	11.200	11.200	11.000	11.000	10.778	500
2023-08-18	11.100	11.100	11.100	11.100	10.876	0
2023-08-17	11.200	11.300	11.000	11.300	11.072	1,100
2023-08-16	11.400	11.400	11.300	11.300	11.072	959
2023-08-15	11.400	11.400	11.400	11.400	11.170	0
2023-08-14	11.200	11.500	11.000	11.300	11.072	1,312
2023-08-11	11.200	11.200	11.200	11.200	10.974	0
2023-08-10	11.200	11.200	11.100	11.100	10.876	1,500
2023-08-09	11.300	11.300	11.300	11.300	11.072	41
2023-08-08	11.200	11.300	11.000	11.300	11.072	5,625
2023-08-07	11.300	11.300	11.100	11.100	10.876	7,700
2023-08-04	11.000	11.100	11.000	11.100	10.876	1,350
2023-08-03	11.100	11.100	11.100	11.100	10.876	0
2023-08-02	11.200	11.200	11.100	11.100	10.876	4,214
2023-08-01	11.200	11.200	11.200	11.200	10.974	500
2023-07-31	11.300	11.300	11.200	11.200	10.974	1,025

← NewerPage 14 of 22 · 1,307 trading daysOlder →

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.