Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	12.300	12.400	12.000	12.000	11.758	906
2022-11-18	11.800	12.000	11.800	12.000	11.758	1,350
2022-11-17	11.800	11.900	11.800	11.900	11.660	1,000
2022-11-16	11.900	12.200	11.700	12.200	11.954	2,250
2022-11-15	11.900	12.400	11.900	12.400	12.150	1,083
2022-11-14	12.400	12.400	11.800	12.400	12.150	2,000
2022-11-11	13.000	13.000	13.000	13.000	12.738	0
2022-11-10	12.200	13.000	12.200	13.000	12.738	3,000
2022-11-09	12.300	12.500	12.300	12.500	12.248	240
2022-11-08	12.600	12.600	12.000	12.000	11.758	1,000
2022-11-07	12.500	12.500	12.500	12.500	12.248	491
2022-11-04	12.500	12.500	12.400	12.500	12.248	409
2022-11-03	12.000	12.000	12.000	12.000	11.758	280
2022-11-02	11.900	12.000	11.800	12.000	11.758	695
2022-11-01	11.800	12.000	11.800	12.000	11.758	435
2022-10-31	12.900	13.000	12.000	12.000	11.758	1,200
2022-10-28	11.800	12.300	11.800	12.300	12.052	0
2022-10-27	12.400	12.400	12.000	12.000	11.758	500
2022-10-26	12.700	13.000	12.700	13.000	12.738	1,000
2022-10-25	12.300	12.600	12.300	12.500	12.248	746
2022-10-24	12.600	12.600	11.700	11.700	11.464	2,350
2022-10-21	12.000	12.500	12.000	12.500	12.248	1,100
2022-10-20	11.800	11.800	11.800	11.800	11.562	0
2022-10-19	11.700	11.700	11.700	11.700	11.464	0
2022-10-18	11.800	11.800	11.800	11.800	11.562	0
2022-10-17	12.000	12.000	11.600	11.600	11.366	100
2022-10-14	12.300	12.300	12.300	12.300	12.052	1,000
2022-10-13	11.900	11.900	11.900	11.900	11.660	0
2022-10-12	12.000	12.000	11.900	12.000	11.758	1,463
2022-10-11	11.800	11.800	11.000	11.500	11.268	1,640
2022-10-10	12.300	12.300	11.600	11.600	11.366	850
2022-10-07	12.400	12.400	12.400	12.400	12.150	700
2022-10-06	12.500	12.500	12.500	12.500	12.248	2,454
2022-10-05	13.100	13.700	12.500	12.500	12.248	505
2022-10-04	12.400	12.500	12.400	12.500	12.248	200
2022-10-03	11.900	12.500	11.600	12.500	12.248	1,100
2022-09-30	11.800	11.800	11.800	11.800	11.562	300
2022-09-29	12.300	12.300	11.600	11.600	11.366	1,507
2022-09-28	13.000	13.000	12.300	12.500	12.248	4,450
2022-09-27	12.500	12.500	12.500	12.500	12.248	0
2022-09-26	12.600	12.600	12.300	12.600	12.346	2,459
2022-09-23	12.900	12.900	12.600	12.600	12.346	1,000
2022-09-22	13.200	13.200	13.000	13.000	12.738	2,312
2022-09-21	12.800	13.200	12.800	13.200	12.934	402
2022-09-20	13.100	13.200	12.600	13.000	12.738	1,502
2022-09-19	13.000	13.200	13.000	13.200	12.934	284
2022-09-16	13.000	13.000	13.000	13.000	12.738	4
2022-09-15	12.900	12.900	12.900	12.900	12.640	0
2022-09-14	13.000	13.000	13.000	13.000	12.738	650
2022-09-13	13.100	13.100	13.100	13.100	12.836	0
2022-09-12	13.100	13.200	13.100	13.200	12.934	400
2022-09-09	13.200	13.200	13.200	13.200	12.934	2,000
2022-09-08	13.100	13.100	13.100	13.100	12.836	0
2022-09-07	13.100	13.100	13.000	13.000	12.738	50
2022-09-06	13.000	13.200	13.000	13.200	12.934	301
2022-09-05	13.200	13.200	13.200	13.200	12.934	1
2022-09-02	13.000	13.000	13.000	13.000	12.738	0
2022-09-01	13.200	13.200	13.200	13.200	12.934	329
2022-08-31	13.700	13.700	13.600	13.600	13.326	1,300
2022-08-30	13.700	13.700	13.600	13.600	13.326	400

← NewerPage 18 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.