Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	15.500	15.800	15.500	15.800	15.482	2,068
2022-06-03	15.200	15.700	15.000	15.700	15.384	7,240
2022-06-02	15.400	15.400	15.000	15.000	14.698	559
2022-06-01	14.900	15.700	14.900	15.400	15.090	10,541
2022-05-31	14.800	14.800	14.800	14.800	14.502	0
2022-05-30	14.900	14.900	14.900	14.900	14.600	0
2022-05-27	14.700	14.700	14.700	14.700	14.404	0
2022-05-26	15.000	15.000	14.500	14.500	14.208	1,391
2022-05-25	15.100	15.100	15.000	15.000	14.698	837
2022-05-24	15.000	15.100	15.000	15.100	14.796	8,277
2022-05-23	14.800	14.900	14.800	14.900	14.600	245
2022-05-20	14.600	14.900	14.600	14.900	14.600	4,485
2022-05-19	14.600	14.700	14.400	14.600	14.306	6,440
2022-05-18	14.500	14.800	14.400	14.800	14.502	20,730
2022-05-17	14.000	14.400	14.000	14.400	14.110	3,407
2022-05-16	14.000	14.100	13.600	14.100	13.816	7,370
2022-05-13	13.600	14.000	13.600	14.000	13.718	1,150
2022-05-12	13.700	13.700	13.600	13.600	13.326	300
2022-05-11	13.700	13.900	13.700	13.900	13.620	450
2022-05-10	13.600	14.000	13.600	13.600	13.326	1,800
2022-05-09	14.300	14.300	14.100	14.100	13.816	390
2022-05-06	14.100	14.100	14.100	14.100	13.816	0
2022-05-05	14.500	14.500	13.600	14.000	13.718	9,693
2022-05-04	14.500	14.500	14.500	14.500	14.208	875
2022-05-03	14.300	14.500	14.300	14.500	14.208	525
2022-05-02	14.500	14.500	14.400	14.400	14.110	2,300
2022-04-29	13.800	14.600	13.800	14.600	14.306	1,701
2022-04-28	14.500	14.500	13.600	13.600	13.326	2,220
2022-04-27	14.100	14.500	14.000	14.500	14.208	4,302
2022-04-26	14.100	14.100	14.000	14.000	13.718	750
2022-04-25	14.200	14.200	13.800	13.800	13.522	1,225
2022-04-22	14.300	14.500	14.000	14.000	13.718	1,330
2022-04-21	14.300	14.400	14.300	14.400	14.110	1,597
2022-04-20	14.400	14.400	14.400	14.400	14.110	0
2022-04-19	14.500	14.500	14.500	14.500	14.208	5,750
2022-04-18	14.400	14.400	14.400	14.400	14.110	0
2022-04-15	14.400	14.400	14.400	14.400	14.110	0
2022-04-14	14.400	14.400	14.400	14.400	14.110	0
2022-04-13	14.200	14.200	14.200	14.200	13.914	0
2022-04-12	14.200	14.400	14.000	14.400	14.110	911
2022-04-11	14.500	14.500	14.000	14.000	13.718	3,120
2022-04-08	14.400	14.500	14.400	14.500	14.208	1,500
2022-04-07	14.300	14.400	14.300	14.400	14.110	500
2022-04-06	14.400	14.400	14.200	14.400	14.110	5,245
2022-04-05	14.300	14.400	14.100	14.400	14.110	474
2022-04-04	14.300	14.400	14.300	14.400	14.110	400
2022-04-01	14.500	14.600	14.400	14.400	14.110	475
2022-03-31	14.600	14.600	14.600	14.600	14.306	1,400
2022-03-30	14.500	14.500	14.500	14.500	14.208	0
2022-03-29	14.100	14.400	14.100	14.400	14.110	2,345
2022-03-28	14.300	14.300	13.800	14.000	13.718	4,005
2022-03-25	14.400	14.600	14.000	14.100	13.816	1,200
2022-03-24	14.500	14.600	14.200	14.200	13.914	1,290
2022-03-23	14.500	14.500	14.000	14.000	13.718	2,600
2022-03-22	14.400	14.500	14.400	14.500	14.208	800
2022-03-21	14.000	14.500	14.000	14.500	14.208	2,750
2022-03-18	14.200	14.300	13.900	13.900	13.620	4,529
2022-03-17	13.900	14.000	13.900	14.000	13.718	1,610
2022-03-16	13.900	14.000	13.900	13.900	13.620	1,581
2022-03-15	13.700	13.700	13.600	13.600	13.326	600

← NewerPage 20 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.