Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.200	11.500	11.200	11.300	11.072	3,165
2023-07-27	11.500	11.500	11.500	11.500	11.268	500
2023-07-26	11.500	11.500	11.100	11.100	10.876	200
2023-07-25	11.400	11.400	11.000	11.000	10.778	3,455
2023-07-24	11.600	11.600	11.600	11.600	11.366	0
2023-07-21	11.400	11.400	11.400	11.400	11.170	156
2023-07-20	11.600	11.600	11.600	11.600	11.366	0
2023-07-19	11.500	11.500	11.400	11.400	11.170	485
2023-07-18	12.100	12.100	12.000	12.000	11.758	2,456
2023-07-17	12.000	12.000	12.000	12.000	11.758	244
2023-07-14	11.700	11.700	11.700	11.700	11.464	0
2023-07-13	12.000	12.100	11.900	11.900	11.660	3,463
2023-07-12	12.100	12.100	12.100	12.100	11.856	0
2023-07-11	11.400	12.100	11.400	12.100	11.856	3,236
2023-07-10	11.000	11.000	11.000	11.000	10.778	250
2023-07-07	11.400	11.400	10.600	10.600	10.386	299
2023-07-06	10.500	11.400	10.400	11.400	11.170	2,000
2023-07-05	11.600	11.600	10.400	10.400	10.190	1,375
2023-07-04	11.800	11.800	11.500	11.500	11.268	1,000
2023-07-03	12.000	12.000	12.000	12.000	11.758	1,050
2023-06-30	12.000	12.000	12.000	12.000	11.758	1,100
2023-06-29	11.800	11.800	11.800	11.800	11.562	0
2023-06-28	11.900	11.900	11.900	11.900	11.660	0
2023-06-27	11.800	11.800	11.800	11.800	11.562	75
2023-06-26	11.800	11.800	11.800	11.800	11.562	0
2023-06-23	11.800	11.800	11.800	11.800	11.562	0
2023-06-22	12.100	12.200	11.600	11.600	11.366	1,767
2023-06-21	12.500	12.500	12.300	12.300	12.052	530
2023-06-20	12.400	12.400	12.400	12.400	12.150	0
2023-06-19	12.600	12.600	12.500	12.500	12.248	1,000
2023-06-16	12.700	12.700	12.700	12.700	12.444	0
2023-06-15	12.500	12.700	12.500	12.700	12.444	359
2023-06-14	12.400	12.400	12.400	12.400	12.150	0
2023-06-13	12.600	12.600	12.500	12.500	12.248	500
2023-06-12	12.700	12.700	12.600	12.600	12.346	200
2023-06-09	12.900	12.900	12.700	12.900	12.640	3,119
2023-06-08	12.900	12.900	12.900	12.900	12.640	477
2023-06-07	12.600	12.800	12.600	12.800	12.542	700
2023-06-06	12.900	12.900	12.900	12.900	12.640	2,700
2023-06-05	12.800	12.900	12.600	12.900	12.640	465
2023-06-02	12.900	12.900	12.800	12.800	12.542	4,490
2023-06-01	13.000	13.500	12.900	12.900	12.640	2,186
2023-05-31	12.900	12.900	12.900	12.900	12.640	0
2023-05-30	12.800	13.000	12.800	13.000	12.738	1,509
2023-05-29	12.800	12.800	12.800	12.800	12.542	195
2023-05-26	12.700	12.700	12.700	12.700	12.444	150
2023-05-25	12.700	12.700	12.700	12.700	12.444	196
2023-05-24	13.000	13.000	12.600	12.600	12.346	1,100
2023-05-23	13.100	13.100	13.000	13.000	12.738	492
2023-05-22	12.700	13.500	12.700	13.000	12.738	1,846
2023-05-19	12.800	13.200	12.800	13.200	12.934	4,718
2023-05-18	12.600	12.600	12.600	12.600	12.346	0
2023-05-17	12.500	12.800	12.500	12.800	12.542	300
2023-05-16	12.700	12.700	12.200	12.200	11.954	791
2023-05-15	12.500	12.500	12.500	12.500	12.248	0
2023-05-12	12.600	12.600	12.600	12.600	12.346	0
2023-05-11	13.000	13.000	12.600	12.600	12.346	1,500
2023-05-10	12.800	12.800	12.600	12.600	12.346	2,350
2023-05-09	12.800	12.800	12.800	12.800	12.542	2,100
2023-05-08	12.000	12.600	12.000	12.600	12.346	450

← NewerPage 15 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.