Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.620	2.620	2.620	2.620	2.518	627
2024-08-01	2.600	2.620	2.600	2.620	2.518	655
2024-07-31	2.600	2.620	2.600	2.620	2.518	690
2024-07-30	2.540	2.620	2.540	2.620	2.518	836
2024-07-29	2.600	2.600	2.540	2.540	2.441	125
2024-07-26	2.520	2.600	2.520	2.600	2.499	340
2024-07-24	2.520	2.600	2.500	2.560	2.460	1,140
2024-07-23	2.640	2.640	2.560	2.560	2.460	400
2024-07-22	2.560	2.560	2.560	2.560	2.460	2,000
2024-07-19	2.520	2.620	2.520	2.620	2.518	110
2024-07-18	2.560	2.560	2.560	2.560	2.460	100
2024-07-17	2.540	2.620	2.540	2.620	2.518	4,705
2024-07-16	2.520	2.580	2.520	2.580	2.479	17
2024-07-15	2.580	2.580	2.540	2.540	2.441	1,100
2024-07-12	2.520	2.620	2.520	2.540	2.441	7,050
2024-07-11	2.640	2.640	2.560	2.560	2.460	16,723
2024-07-10	2.640	2.640	2.540	2.560	2.460	113,188
2024-07-09	2.500	2.620	2.500	2.620	2.518	11
2024-07-08	2.540	2.540	2.540	2.540	2.441	10
2024-07-05	2.580	2.580	2.580	2.580	2.479	18
2024-07-04	2.560	2.560	2.560	2.560	2.460	30
2024-07-03	2.500	2.620	2.500	2.620	2.518	2,550
2024-07-01	2.520	2.620	2.520	2.620	2.518	5,049
2024-06-28	2.660	2.660	2.560	2.560	2.460	1,037
2024-06-27	2.600	2.600	2.600	2.600	2.499	8
2024-06-26	2.560	2.560	2.560	2.560	2.460	20
2024-06-25	2.560	2.560	2.560	2.560	2.460	250
2024-06-24	2.560	2.560	2.560	2.560	2.460	144
2024-06-21	2.700	2.700	2.580	2.580	2.479	3,158
2024-06-20	2.580	2.580	2.580	2.580	2.479	140
2024-06-19	2.680	2.680	2.580	2.580	2.479	1,803
2024-06-18	2.600	2.600	2.600	2.600	2.499	1,100
2024-06-17	2.680	2.700	2.560	2.660	2.556	7,089
2024-06-14	2.560	2.680	2.560	2.680	2.575	3,540
2024-06-13	2.560	2.560	2.560	2.560	2.460	40
2024-06-12	2.640	2.640	2.640	2.640	2.537	4
2024-06-11	2.660	2.660	2.560	2.640	2.537	15,635
2024-06-10	2.600	2.600	2.600	2.600	2.499	3,200
2024-06-07	2.660	2.660	2.660	2.660	2.556	10,000
2024-06-06	2.640	2.660	2.580	2.660	2.556	9,125
2024-06-05	2.560	2.660	2.520	2.620	2.518	5,639
2024-06-04	2.580	2.660	2.580	2.580	2.479	10,050
2024-06-03	2.460	2.580	2.460	2.560	2.460	200
2024-05-31	2.520	2.620	2.440	2.440	2.345	30,777
2024-05-28	2.460	2.540	2.400	2.400	2.306	3,511
2024-05-24	2.420	2.420	2.420	2.420	2.326	50
2024-05-23	2.420	2.460	2.420	2.420	2.326	183
2024-05-22	2.400	2.460	2.400	2.460	2.364	1,400
2024-05-21	2.460	2.460	2.380	2.440	2.345	1,113
2024-05-20	2.440	2.500	2.440	2.440	2.345	2,456
2024-05-17	2.440	2.500	2.440	2.500	2.403	471
2024-05-16	2.400	2.560	2.400	2.520	2.422	1,838
2024-05-15	2.480	2.480	2.480	2.480	2.383	466
2024-05-14	2.340	2.480	2.340	2.480	2.383	468
2024-05-13	2.540	2.540	2.440	2.440	2.278	210
2024-05-10	2.460	2.500	2.440	2.440	2.278	625
2024-05-09	2.600	2.600	2.440	2.440	2.278	533
2024-05-08	2.500	2.540	2.420	2.420	2.259	1,325
2024-05-07	2.500	2.520	2.500	2.520	2.352	29
2024-05-06	2.500	2.500	2.500	2.500	2.334	1,269

← NewerPage 10 of 21 · 1,201 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.