Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	10.100	10.900	10.100	10.100	9.896	1,750
2021-12-17	10.800	11.000	10.100	10.100	9.896	998
2021-12-16	10.600	11.000	10.100	11.000	10.778	1,700
2021-12-15	10.700	10.800	10.600	10.800	10.582	6,654
2021-12-14	11.000	11.000	11.000	11.000	10.778	13,830
2021-12-13	11.000	11.000	11.000	11.000	10.778	500
2021-12-10	11.000	11.000	11.000	11.000	10.778	0
2021-12-09	11.100	11.100	11.100	11.100	10.876	0
2021-12-08	10.900	11.200	10.700	11.200	10.974	7,001
2021-12-07	10.900	11.200	10.900	11.200	10.974	4,175
2021-12-06	10.900	10.900	10.900	10.900	10.680	0
2021-12-03	10.900	11.000	10.900	11.000	10.778	500
2021-12-02	11.100	11.100	10.600	10.700	10.484	1,376
2021-12-01	11.300	11.300	11.300	11.300	11.072	0
2021-11-30	11.400	11.400	11.400	11.400	11.170	600
2021-11-29	10.900	10.900	10.100	10.900	10.680	1,250
2021-11-26	11.200	11.200	10.800	11.000	10.778	5,376
2021-11-25	11.400	11.400	11.400	11.400	11.170	0
2021-11-24	11.000	11.000	10.800	11.000	10.778	1,766
2021-11-23	11.300	11.300	11.300	11.300	11.072	0
2021-11-22	10.900	11.100	10.500	11.100	10.876	580
2021-11-19	11.300	11.300	11.000	11.000	10.778	6,950
2021-11-18	11.600	11.600	11.200	11.200	10.974	2,200
2021-11-17	12.000	12.000	11.700	11.700	11.464	3,994
2021-11-16	12.200	12.200	11.700	12.200	11.954	9,321
2021-11-15	12.000	12.200	12.000	12.200	11.954	5,030
2021-11-12	12.100	12.200	12.100	12.200	11.954	2,814
2021-11-11	11.900	11.900	11.900	11.900	11.660	0
2021-11-10	12.000	12.000	11.700	11.700	11.464	1,000
2021-11-09	12.200	12.200	11.600	12.200	11.954	2,936
2021-11-08	12.000	12.200	11.900	11.900	11.660	600
2021-11-05	12.200	12.200	11.900	11.900	11.660	500
2021-11-04	12.100	12.300	12.100	12.300	12.052	3,755
2021-11-03	11.800	12.300	11.600	12.200	11.954	6,953
2021-11-02	11.800	12.200	11.800	11.800	11.562	1,170
2021-11-01	11.800	12.400	11.800	12.400	12.150	5,920
2021-10-29	11.500	11.700	11.500	11.500	11.268	518
2021-10-28	11.900	11.900	11.500	11.500	11.268	605
2021-10-27	12.200	12.200	12.000	12.000	11.758	1,356
2021-10-26	12.200	12.200	12.200	12.200	11.954	835
2021-10-25	12.200	12.200	12.000	12.200	11.954	1,140
2021-10-22	12.000	12.400	12.000	12.400	12.150	5,160
2021-10-21	11.700	12.200	11.700	12.000	11.758	6,721
2021-10-20	11.600	11.700	11.600	11.600	11.366	1,943
2021-10-19	11.600	11.800	11.000	11.600	11.366	6,944
2021-10-18	11.400	11.400	11.400	11.400	11.170	2,881
2021-10-15	11.300	11.300	11.300	11.300	11.072	10,000
2021-10-14	11.100	11.200	11.100	11.200	10.974	4,876

← NewerPage 22 of 22 · 1,308 trading days

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.