Socfinaf S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	12.200	12.600	12.100	12.600	12.346	3,050
2024-12-12	12.100	12.500	12.100	12.100	11.856	2,832
2024-12-11	12.500	12.500	12.100	12.100	11.856	4,450
2024-12-10	12.200	12.400	11.800	12.000	11.758	1,416
2024-12-09	12.600	12.600	12.600	12.600	12.346	0
2024-12-06	12.600	12.600	12.600	12.600	12.346	0
2024-12-05	12.200	12.600	12.000	12.600	12.346	3,350
2024-12-04	12.100	12.100	12.100	12.100	11.856	0
2024-12-03	12.100	12.100	12.100	12.100	11.856	603
2024-12-02	12.100	12.100	12.100	12.100	11.856	500
2024-11-29	12.400	12.400	12.200	12.400	12.150	450
2024-11-28	11.800	11.800	11.700	11.700	11.464	200
2024-11-27	12.100	12.200	11.500	11.700	11.464	3,701
2024-11-26	12.500	12.600	12.000	12.000	11.758	1,100
2024-11-25	12.500	12.500	12.400	12.500	12.248	2,000
2024-11-22	12.400	12.600	12.200	12.600	12.346	1,190
2024-11-21	12.400	12.400	12.400	12.400	12.150	0
2024-11-20	12.500	12.700	12.400	12.400	12.150	120
2024-11-19	12.500	12.500	12.500	12.500	12.248	0
2024-11-18	12.500	12.500	12.500	12.500	12.248	0
2024-11-15	12.500	12.500	12.500	12.500	12.248	0
2024-11-14	12.200	12.500	12.000	12.500	12.248	2,350
2024-11-13	12.500	12.700	12.000	12.200	11.954	3,694
2024-11-12	13.100	13.100	12.500	12.500	12.248	950
2024-11-11	13.000	13.000	12.500	12.500	12.248	1,675
2024-11-08	12.900	13.000	12.900	13.000	12.738	600
2024-11-07	12.900	12.900	12.900	12.900	12.640	250
2024-11-06	12.700	12.900	12.400	12.400	12.150	1,768
2024-11-05	12.900	12.900	12.800	12.900	12.640	760
2024-11-04	12.600	12.600	12.500	12.600	12.346	690
2024-11-01	12.300	12.300	12.300	12.300	12.052	0
2024-10-31	12.800	12.900	12.300	12.300	12.052	3,080
2024-10-30	12.400	12.400	12.400	12.400	12.150	0
2024-10-29	12.800	12.800	12.400	12.400	12.150	3,799
2024-10-28	12.700	12.900	12.500	12.500	12.248	1,001
2024-10-25	13.000	13.000	13.000	13.000	12.738	75
2024-10-24	13.000	13.100	12.300	13.100	12.836	5,380
2024-10-23	13.200	13.200	13.200	13.200	12.934	0
2024-10-22	12.300	13.300	12.300	13.200	12.934	2,550
2024-10-21	13.100	13.100	12.900	13.000	12.738	955
2024-10-18	13.000	13.000	13.000	13.000	12.738	0
2024-10-17	13.000	13.000	12.900	13.000	12.738	2,907
2024-10-16	13.000	13.000	12.800	13.000	12.738	476
2024-10-15	13.300	13.400	13.000	13.000	12.738	2,500
2024-10-14	13.200	13.500	13.200	13.300	13.032	760
2024-10-11	13.500	13.500	13.500	13.500	13.228	0
2024-10-10	13.400	13.500	13.200	13.500	13.228	1,900
2024-10-09	13.300	13.800	12.800	12.800	12.542	13,673
2024-10-08	12.800	13.100	12.700	13.000	12.738	653
2024-10-07	12.600	13.500	12.600	12.800	12.542	3,025
2024-10-04	12.500	12.500	12.300	12.500	12.248	200
2024-10-03	12.400	12.500	12.000	12.000	11.758	9,594
2024-10-02	12.800	12.800	12.400	12.800	12.542	1,675
2024-10-01	11.900	12.800	11.800	12.800	12.542	17,150
2024-09-30	11.600	11.800	11.600	11.800	11.562	1,100
2024-09-27	11.800	11.900	11.500	11.900	11.660	5,307
2024-09-26	11.200	11.800	11.200	11.800	11.562	3,417
2024-09-25	11.200	11.200	11.200	11.200	10.974	1,610
2024-09-24	11.400	11.500	11.200	11.200	10.974	1,288
2024-09-23	11.400	11.400	11.400	11.400	11.170	100

← NewerPage 9 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.