Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.000	12.600	12.000	12.600	12.346	450
2023-05-05	11.800	12.500	11.800	12.500	12.248	1,071
2023-05-04	12.100	12.100	12.000	12.000	11.758	700
2023-05-03	12.200	12.200	12.200	12.200	11.954	0
2023-05-02	12.100	12.300	12.000	12.300	12.052	1,650
2023-05-01	12.300	12.300	12.300	12.300	12.052	0
2023-04-28	11.800	12.300	11.800	12.300	12.052	825
2023-04-27	12.000	12.500	12.000	12.400	12.150	950
2023-04-26	11.500	12.000	11.500	12.000	11.758	400
2023-04-25	12.500	12.800	11.500	12.000	11.758	1,345
2023-04-24	12.600	12.800	12.600	12.800	12.542	80
2023-04-21	11.600	12.000	11.600	12.000	11.758	1,765
2023-04-20	11.800	11.800	11.800	11.800	11.562	0
2023-04-19	11.500	11.500	11.500	11.500	11.268	1,425
2023-04-18	11.000	11.500	11.000	11.500	11.268	8,950
2023-04-17	11.000	11.000	11.000	11.000	10.778	50
2023-04-14	11.000	11.000	11.000	11.000	10.778	0
2023-04-13	10.900	10.900	10.900	10.900	10.680	130
2023-04-12	10.800	10.800	10.800	10.800	10.582	1,625
2023-04-11	11.000	11.000	10.800	10.800	10.582	1,250
2023-04-10	11.000	11.000	11.000	11.000	10.778	0
2023-04-07	11.000	11.000	11.000	11.000	10.778	0
2023-04-06	11.500	11.500	11.000	11.000	10.778	700
2023-04-05	11.400	11.400	11.400	11.400	11.170	375
2023-04-04	11.500	11.500	11.500	11.500	11.268	0
2023-04-03	11.400	11.400	10.500	11.400	11.170	2,000
2023-03-31	11.200	11.400	10.900	11.400	11.170	700
2023-03-30	11.800	11.800	11.000	11.000	10.778	3,087
2023-03-29	11.800	11.800	11.500	11.500	11.268	500
2023-03-28	11.800	11.800	11.500	11.500	11.268	275
2023-03-27	11.400	11.500	11.300	11.500	11.268	419
2023-03-24	11.800	11.800	11.800	11.800	11.562	0
2023-03-23	11.900	11.900	11.500	11.500	11.268	93
2023-03-22	11.800	11.800	11.800	11.800	11.562	700
2023-03-21	11.800	11.800	11.800	11.800	11.562	0
2023-03-20	11.700	11.700	11.700	11.700	11.464	0
2023-03-17	11.800	11.800	11.800	11.800	11.562	0
2023-03-16	11.300	11.300	11.300	11.300	11.072	237
2023-03-15	11.800	11.800	11.300	11.300	11.072	250
2023-03-14	11.800	12.000	11.800	12.000	11.758	280
2023-03-13	10.800	11.300	10.800	11.300	11.072	5
2023-03-10	10.900	10.900	10.900	10.900	10.680	0
2023-03-09	11.800	11.800	11.100	11.100	10.876	2,500
2023-03-08	11.800	11.800	11.800	11.800	11.562	0
2023-03-07	11.800	11.800	11.800	11.800	11.562	1,000
2023-03-06	12.000	12.000	12.000	12.000	11.758	5
2023-03-03	11.800	12.100	11.800	12.100	11.856	618
2023-03-02	12.300	12.300	12.000	12.000	11.758	618
2023-03-01	12.300	12.800	12.300	12.500	12.248	750
2023-02-28	11.800	11.800	11.800	11.800	11.562	0
2023-02-27	11.800	11.800	11.700	11.700	11.464	290
2023-02-24	11.800	11.800	11.300	11.700	11.464	6,707
2023-02-23	11.700	11.700	11.600	11.700	11.464	1,260
2023-02-22	11.800	11.800	11.800	11.800	11.562	0
2023-02-21	11.800	11.800	11.800	11.800	11.562	0
2023-02-20	11.900	11.900	11.900	11.900	11.660	466
2023-02-17	11.800	11.800	11.800	11.800	11.562	0
2023-02-16	12.000	12.000	11.900	11.900	11.660	3,850
2023-02-15	11.800	11.800	11.800	11.800	11.562	0
2023-02-14	12.200	12.500	11.900	11.900	11.660	5,100

← NewerPage 16 of 22 · 1,308 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.