Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	12.900	12.900	12.900	12.900	12.640	0
2023-02-10	12.000	13.000	12.000	13.000	12.738	7,843
2023-02-09	11.800	11.800	11.800	11.800	11.562	0
2023-02-08	11.800	11.800	11.800	11.800	11.562	705
2023-02-07	12.000	12.000	11.800	11.800	11.562	600
2023-02-06	11.800	11.800	11.800	11.800	11.562	0
2023-02-03	12.000	12.000	12.000	12.000	11.758	501
2023-02-02	11.800	11.900	11.800	11.800	11.562	900
2023-02-01	11.800	12.000	11.800	12.000	11.758	1,450
2023-01-31	11.800	11.900	11.800	11.900	11.660	2,510
2023-01-30	11.800	11.800	11.800	11.800	11.562	0
2023-01-27	11.800	11.800	11.800	11.800	11.562	0
2023-01-26	11.800	12.000	11.800	12.000	11.758	80
2023-01-25	11.300	11.300	11.300	11.300	11.072	0
2023-01-24	11.600	11.600	10.500	11.000	10.778	5,501
2023-01-23	11.500	11.500	11.500	11.500	11.268	570
2023-01-20	11.800	12.200	11.500	11.500	11.268	4,225
2023-01-19	11.800	12.200	11.600	11.600	11.366	1,835
2023-01-18	11.800	12.000	11.800	12.000	11.758	150
2023-01-17	11.800	12.000	11.800	12.000	11.758	1,150
2023-01-16	11.800	12.000	11.800	12.000	11.758	700
2023-01-13	11.800	11.800	11.800	11.800	11.562	0
2023-01-12	12.600	12.600	11.500	11.800	11.562	800
2023-01-11	13.200	13.200	12.600	13.000	12.738	402
2023-01-10	13.200	13.200	13.200	13.200	12.934	750
2023-01-09	13.200	13.300	13.200	13.300	13.032	9,350
2023-01-06	13.200	13.200	13.200	13.200	12.934	1,000
2023-01-05	12.400	13.400	12.300	13.400	13.130	3,200
2023-01-04	12.200	12.500	12.200	12.300	12.052	650
2023-01-03	11.800	12.200	11.800	12.200	11.954	350
2023-01-02	11.800	11.800	11.800	11.800	11.562	0
2022-12-30	12.000	12.100	11.500	12.100	11.856	1,208
2022-12-29	11.800	12.000	11.800	12.000	11.758	1,947
2022-12-28	11.800	11.800	11.800	11.800	11.562	0
2022-12-27	11.900	11.900	11.900	11.900	11.660	0
2022-12-26	11.800	11.800	11.800	11.800	11.562	0
2022-12-23	11.800	11.800	11.800	11.800	11.562	0
2022-12-22	11.800	11.800	11.800	11.800	11.562	1,000
2022-12-21	11.800	11.800	11.800	11.800	11.562	0
2022-12-20	11.800	11.800	11.800	11.800	11.562	0
2022-12-19	11.900	11.900	11.900	11.900	11.660	0
2022-12-16	11.800	11.800	11.500	11.800	11.562	6,108
2022-12-15	11.800	11.800	11.800	11.800	11.562	0
2022-12-14	11.800	11.800	11.800	11.800	11.562	0
2022-12-13	11.800	11.800	11.800	11.800	11.562	0
2022-12-12	12.200	12.200	12.200	12.200	11.954	710
2022-12-09	12.000	12.200	12.000	12.000	11.758	1,910
2022-12-08	11.800	11.800	11.800	11.800	11.562	0
2022-12-07	11.800	12.200	11.800	11.900	11.660	2,426
2022-12-06	11.800	12.200	11.800	12.000	11.758	1,650
2022-12-05	12.000	12.000	12.000	12.000	11.758	0
2022-12-02	11.800	12.200	11.800	12.200	11.954	750
2022-12-01	11.800	12.100	11.800	12.100	11.856	2,480
2022-11-30	11.800	12.000	11.800	12.000	11.758	1,000
2022-11-29	11.800	12.100	11.800	11.900	11.660	2,000
2022-11-28	11.700	12.200	11.700	12.200	11.954	1,599
2022-11-25	11.800	12.200	11.800	12.200	11.954	750
2022-11-24	11.800	12.200	11.700	11.700	11.464	1,200
2022-11-23	11.800	12.400	11.800	12.400	12.150	3,500
2022-11-22	11.600	12.300	11.600	12.300	12.052	5,044

← NewerPage 17 of 22 · 1,304 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.