Socfinaf S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 24.000 | 24.000 | 23.800 | 24.000 | 24.000 | 42 |
| 2025-11-13 | 23.200 | 24.000 | 23.200 | 24.000 | 24.000 | 1,390 |
| 2025-11-12 | 23.800 | 24.000 | 23.200 | 24.000 | 24.000 | 3,098 |
| 2025-11-11 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-11-10 | 23.600 | 24.000 | 23.200 | 24.000 | 24.000 | 1,025 |
| 2025-11-07 | 23.600 | 24.200 | 23.200 | 24.200 | 24.200 | 887 |
| 2025-11-06 | 24.200 | 24.200 | 23.200 | 23.200 | 23.200 | 1,450 |
| 2025-11-05 | 23.400 | 24.200 | 23.200 | 24.200 | 24.200 | 173 |
| 2025-11-04 | 23.800 | 24.400 | 22.800 | 22.800 | 22.800 | 225 |
| 2025-11-03 | 25.000 | 25.200 | 24.800 | 24.800 | 24.300 | 600 |
| 2025-10-31 | 25.000 | 25.200 | 25.000 | 25.200 | 24.692 | 2,376 |
| 2025-10-30 | 24.800 | 25.200 | 24.800 | 25.000 | 24.496 | 4,149 |
| 2025-10-29 | 25.000 | 25.000 | 25.000 | 25.000 | 24.496 | 11,921 |
| 2025-10-28 | 24.800 | 24.800 | 24.800 | 24.800 | 24.300 | 10,738 |
| 2025-10-27 | 25.400 | 25.400 | 24.800 | 24.800 | 24.300 | 831 |
| 2025-10-24 | 25.400 | 25.400 | 25.000 | 25.200 | 24.692 | 905 |
| 2025-10-23 | 25.000 | 25.400 | 25.000 | 25.400 | 24.888 | 2,300 |
| 2025-10-22 | 25.200 | 25.400 | 25.200 | 25.400 | 24.888 | 6,600 |
| 2025-10-21 | 25.200 | 25.200 | 24.600 | 25.200 | 24.692 | 16,555 |
| 2025-10-20 | 25.000 | 25.400 | 24.400 | 25.400 | 24.888 | 4,800 |
| 2025-10-17 | 24.800 | 25.000 | 23.800 | 25.000 | 24.496 | 25,468 |
| 2025-10-16 | 24.600 | 25.000 | 24.600 | 25.000 | 24.496 | 2,282 |
| 2025-10-15 | 25.400 | 25.400 | 24.800 | 25.400 | 24.888 | 2,826 |
| 2025-10-14 | 23.600 | 25.400 | 23.600 | 24.600 | 24.104 | 19,851 |
| 2025-10-13 | 24.400 | 25.000 | 24.400 | 24.600 | 24.104 | 4,631 |
| 2025-10-10 | 23.400 | 25.000 | 23.400 | 23.400 | 22.928 | 24,249 |
| 2025-10-09 | 23.600 | 24.800 | 23.600 | 24.800 | 24.300 | 30,035 |
| 2025-10-08 | 23.000 | 24.000 | 23.000 | 23.800 | 23.320 | 2,000 |
| 2025-10-07 | 23.000 | 23.000 | 23.000 | 23.000 | 22.536 | 1,000 |
| 2025-10-06 | 24.000 | 24.800 | 22.800 | 22.800 | 22.340 | 12,332 |
| 2025-10-03 | 23.000 | 24.200 | 23.000 | 24.000 | 23.516 | 6,235 |
| 2025-10-02 | 23.000 | 23.000 | 23.000 | 23.000 | 22.536 | 1,997 |
| 2025-10-01 | 22.600 | 23.000 | 22.600 | 23.000 | 22.536 | 4,983 |
| 2025-09-30 | 22.200 | 22.600 | 22.000 | 22.600 | 22.144 | 11,125 |
| 2025-09-29 | 22.200 | 22.600 | 22.000 | 22.600 | 22.144 | 18,765 |
| 2025-09-26 | 22.000 | 22.400 | 22.000 | 22.400 | 21.948 | 7,375 |
| 2025-09-25 | 21.600 | 22.400 | 21.200 | 22.400 | 21.948 | 13,618 |
| 2025-09-24 | 21.600 | 21.600 | 21.200 | 21.200 | 20.773 | 2,980 |
| 2025-09-23 | 21.200 | 21.600 | 21.200 | 21.200 | 20.773 | 5,915 |
| 2025-09-22 | 21.400 | 21.600 | 21.200 | 21.600 | 21.165 | 4,550 |
| 2025-09-19 | 21.200 | 21.400 | 21.200 | 21.400 | 20.969 | 1,310 |
| 2025-09-18 | 21.200 | 21.400 | 21.200 | 21.400 | 20.969 | 3,504 |
| 2025-09-17 | 21.400 | 21.400 | 21.200 | 21.400 | 20.969 | 2,256 |
| 2025-09-16 | 21.800 | 22.000 | 21.400 | 21.400 | 20.969 | 9,334 |
| 2025-09-15 | 21.400 | 21.800 | 21.200 | 21.600 | 21.165 | 4,432 |
| 2025-09-12 | 21.200 | 21.400 | 21.200 | 21.200 | 20.773 | 8,928 |
| 2025-09-11 | 21.200 | 21.400 | 21.200 | 21.200 | 20.773 | 3,419 |
| 2025-09-10 | 21.200 | 21.200 | 21.200 | 21.200 | 20.773 | 2,270 |
| 2025-09-09 | 21.200 | 21.400 | 21.200 | 21.200 | 20.773 | 1,743 |
| 2025-09-08 | 21.200 | 21.400 | 21.200 | 21.400 | 20.969 | 4,144 |
| 2025-09-05 | 21.200 | 21.400 | 21.200 | 21.200 | 20.773 | 1,190 |
| 2025-09-04 | 21.200 | 21.200 | 21.200 | 21.200 | 20.773 | 4,650 |
| 2025-09-03 | 21.200 | 21.600 | 21.200 | 21.200 | 20.773 | 600 |
| 2025-09-02 | 21.200 | 21.600 | 21.200 | 21.200 | 20.773 | 21,400 |
| 2025-09-01 | 21.200 | 21.600 | 21.200 | 21.200 | 20.773 | 1,477 |
| 2025-08-29 | 21.600 | 21.600 | 21.200 | 21.600 | 21.165 | 6,460 |
| 2025-08-28 | 21.200 | 21.600 | 21.200 | 21.600 | 21.165 | 5,418 |
| 2025-08-27 | 21.400 | 21.400 | 21.200 | 21.200 | 20.773 | 1,750 |
| 2025-08-26 | 21.200 | 21.600 | 21.000 | 21.000 | 20.577 | 6,521 |
| 2025-08-25 | 21.000 | 21.200 | 20.800 | 21.200 | 20.773 | 4,118 |
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.