Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.900	2.900	2.820	2.900	2.900	564
2026-10-15	2.800	2.900	2.800	2.900	2.900	597
2026-10-14	2.900	2.900	2.820	2.860	2.860	6,849
2026-10-13	2.800	2.920	2.800	2.920	2.920	2,838
2026-10-12	2.920	2.920	2.900	2.900	2.900	500
2026-10-09	2.920	2.920	2.920	2.920	2.920	500
2026-10-08	2.920	2.920	2.860	2.920	2.920	858
2026-10-07	2.980	2.980	2.880	2.940	2.940	2,145
2026-10-06	2.960	2.960	2.900	2.940	2.940	510
2026-10-05	2.900	2.980	2.860	2.980	2.980	14,375
2026-10-02	2.960	2.960	2.940	2.940	2.940	1,913
2026-10-01	2.940	2.940	2.880	2.940	2.940	4,636
2026-09-30	2.960	2.960	2.900	2.960	2.960	3,157
2026-09-29	2.940	2.960	2.900	2.960	2.960	2,484
2026-09-28	2.940	2.940	2.880	2.920	2.920	675
2026-09-25	2.960	2.960	2.880	2.920	2.920	2,085
2026-09-24	2.860	2.940	2.860	2.940	2.940	3,931
2026-09-23	2.940	2.940	2.880	2.940	2.940	2,922
2026-09-22	2.940	2.940	2.860	2.940	2.940	614
2026-09-21	2.860	2.900	2.860	2.900	2.900	546
2026-09-18	2.940	2.940	2.840	2.880	2.880	6,689
2026-09-17	2.940	2.940	2.880	2.940	2.940	6,139
2026-09-16	2.940	2.940	2.880	2.940	2.940	626
2026-09-15	2.940	2.940	2.940	2.940	2.940	504
2026-09-14	2.940	2.940	2.940	2.940	2.940	569
2026-09-11	2.940	2.940	2.880	2.900	2.900	8,410
2026-09-10	2.940	2.940	2.880	2.940	2.940	700
2026-09-09	2.940	2.940	2.900	2.940	2.940	2,257
2026-09-08	2.940	2.940	2.940	2.940	2.940	500
2026-09-07	2.940	2.940	2.900	2.940	2.940	674
2026-09-04	2.940	2.940	2.880	2.940	2.940	1,794
2026-09-03	2.940	2.940	2.880	2.940	2.940	1,031
2026-09-02	2.980	2.980	2.880	2.880	2.880	4,241
2026-09-01	2.980	2.980	2.900	2.980	2.980	1,102
2026-08-31	2.980	2.980	2.860	2.980	2.980	3,285
2026-08-28	2.980	2.980	2.920	2.960	2.960	1,045
2026-08-27	2.980	2.980	2.900	2.960	2.960	801
2026-08-26	2.980	2.980	2.900	2.980	2.980	6,218
2026-08-25	2.960	2.960	2.920	2.960	2.960	943
2026-08-24	2.980	2.980	2.920	2.960	2.960	3,987
2026-08-21	2.960	2.980	2.940	2.980	2.980	827
2026-08-20	2.960	2.960	2.900	2.960	2.960	7,331
2026-08-19	2.960	2.960	2.960	2.960	2.960	500
2026-08-18	2.960	2.960	2.960	2.960	2.960	500
2026-08-17	2.960	2.960	2.940	2.960	2.960	526
2026-08-14	2.960	2.960	2.900	2.960	2.960	627
2026-08-13	2.960	2.960	2.960	2.960	2.960	600
2026-08-12	2.960	2.960	2.900	2.960	2.960	1,561
2026-08-11	2.940	2.940	2.900	2.940	2.940	1,212
2026-08-10	2.940	2.940	2.900	2.900	2.900	4,894
2026-08-07	2.940	2.980	2.920	2.980	2.980	4,192
2026-08-06	2.960	2.960	2.900	2.940	2.940	1,807
2026-08-05	2.960	2.960	2.900	2.960	2.960	514
2026-08-04	2.960	2.960	2.900	2.960	2.960	1,380
2026-08-03	2.940	2.940	2.880	2.940	2.940	4,657
2026-07-31	2.980	2.980	2.980	2.980	2.980	500
2026-07-30	2.980	2.980	2.880	2.940	2.940	1,500
2026-07-29	2.900	2.960	2.860	2.900	2.900	1,923
2026-07-28	2.980	2.980	2.880	2.980	2.980	886
2026-07-27	2.980	3.000	2.860	2.900	2.900	5,866

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0830 EUR
2025-05-20	0.0280 EUR
2024-05-14	0.0700 EUR
2023-05-10	0.0300 EUR
2022-05-24	0.1940 EUR
2021-05-19	0.0970 EUR
2020-05-20	0.0830 EUR
2019-05-27	0.1120 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.