Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	21.000	21.200	20.800	20.800	20.381	4,507
2025-08-21	20.600	21.200	20.600	21.000	20.577	11,146
2025-08-20	19.600	20.200	19.400	20.200	19.793	9,068
2025-08-19	19.600	19.700	19.000	19.100	18.715	14,590
2025-08-18	19.500	19.500	19.300	19.500	19.107	2,300
2025-08-15	19.500	19.500	19.400	19.500	19.107	1,060
2025-08-14	19.500	19.600	19.000	19.300	18.911	1,658
2025-08-13	19.500	19.500	19.300	19.500	19.107	4,150
2025-08-12	19.200	19.500	19.200	19.500	19.107	2,781
2025-08-11	19.100	19.200	19.100	19.200	18.813	2,487
2025-08-08	18.900	19.000	18.700	19.000	18.617	6,130
2025-08-07	18.800	19.100	18.800	19.100	18.715	1,046
2025-08-06	18.900	19.100	18.700	19.100	18.715	2,620
2025-08-05	19.000	19.100	18.900	18.900	18.519	3,420
2025-08-04	18.900	19.100	18.800	19.100	18.715	6,400
2025-08-01	18.900	18.900	18.700	18.900	18.519	2,000
2025-07-31	18.700	18.800	18.700	18.700	18.323	4,585
2025-07-30	18.800	18.900	18.700	18.700	18.323	1,989
2025-07-29	18.900	18.900	18.800	18.800	18.421	3,250
2025-07-28	18.900	18.900	18.700	18.900	18.519	1,165
2025-07-25	18.900	18.900	18.800	18.900	18.519	500
2025-07-24	18.900	18.900	18.700	18.700	18.323	3,700
2025-07-23	18.700	18.900	18.700	18.700	18.323	2,670
2025-07-22	18.800	18.800	18.700	18.700	18.323	4,253
2025-07-21	18.700	18.800	18.700	18.700	18.323	1,404
2025-07-18	18.800	18.800	18.700	18.700	18.323	1,825
2025-07-17	18.800	18.800	18.700	18.700	18.323	1,750
2025-07-16	18.900	18.900	18.700	18.800	18.421	2,100
2025-07-15	18.700	18.900	18.700	18.900	18.519	1,992
2025-07-14	18.700	18.800	18.700	18.700	18.323	3,763
2025-07-11	18.700	18.900	18.700	18.900	18.519	4,490
2025-07-10	18.800	18.800	18.700	18.800	18.421	5,010
2025-07-09	18.900	18.900	18.800	18.900	18.519	2,112
2025-07-08	18.500	18.900	18.500	18.900	18.519	1,600
2025-07-07	18.800	19.000	18.600	18.900	18.519	3,550
2025-07-04	19.000	19.100	18.500	18.500	18.127	2,866
2025-07-03	19.100	19.400	19.100	19.400	19.009	3,000
2025-07-02	19.100	19.100	19.100	19.100	18.715	0
2025-07-01	19.100	19.100	19.000	19.100	18.715	560
2025-06-30	18.800	19.200	18.500	18.800	18.421	10,518
2025-06-27	18.700	19.000	18.700	18.800	18.421	3,160
2025-06-26	18.500	18.500	18.500	18.500	18.127	5,062
2025-06-25	19.000	19.100	18.500	18.500	18.127	4,000
2025-06-24	18.500	19.000	18.500	19.000	18.617	8,000
2025-06-23	18.900	18.900	18.500	18.500	18.127	3,013
2025-06-20	18.900	19.000	18.600	18.900	18.519	13,880
2025-06-19	18.200	19.300	18.000	18.900	18.519	15,556
2025-06-18	18.300	18.400	18.000	18.400	18.029	3,003
2025-06-17	18.500	18.500	18.000	18.500	18.127	20,110
2025-06-16	17.000	18.500	17.000	18.000	17.637	18,022
2025-06-13	16.700	17.200	16.400	16.500	16.167	8,557
2025-06-12	17.200	17.400	16.500	16.500	16.167	3,452
2025-06-11	16.500	17.200	16.500	17.200	16.853	11,101
2025-06-10	16.500	16.500	15.800	16.500	16.167	4,010
2025-06-09	16.500	16.500	16.500	16.500	16.167	225
2025-06-06	16.500	16.500	16.500	16.500	16.167	0
2025-06-05	16.600	16.600	16.200	16.500	16.167	1,017
2025-06-04	16.100	16.700	16.100	16.700	16.363	3,033
2025-06-03	16.400	16.400	16.100	16.100	15.775	2,000
2025-06-02	16.000	16.300	16.000	16.300	15.971	1,309

← NewerPage 6 of 22 · 1,305 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.