Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	2.580	2.580	2.500	2.500	2.334	9,382
2024-05-02	2.500	2.580	2.500	2.520	2.352	1,200
2024-04-29	2.260	2.560	2.260	2.540	2.371	1,632
2024-04-25	2.500	2.500	2.500	2.500	2.334	1,084
2024-04-24	2.500	2.500	2.500	2.500	2.334	266
2024-04-23	2.540	2.540	2.500	2.500	2.334	1,500
2024-04-22	2.520	2.520	2.520	2.520	2.352	650
2024-04-19	2.520	2.520	2.520	2.520	2.352	809
2024-04-18	2.520	2.600	2.520	2.600	2.427	1,507
2024-04-17	2.500	2.500	2.500	2.500	2.334	80
2024-04-15	2.500	2.620	2.500	2.620	2.446	30
2024-04-12	2.580	2.620	2.580	2.620	2.446	53
2024-04-11	2.440	2.580	2.440	2.580	2.408	1,647
2024-04-10	2.540	2.540	2.540	2.540	2.371	10
2024-04-09	2.540	2.540	2.520	2.540	2.371	6,693
2024-04-08	2.560	2.560	2.560	2.560	2.390	100
2024-04-05	2.560	2.600	2.560	2.600	2.427	2,010
2024-04-04	2.520	2.520	2.520	2.520	2.352	10
2024-04-03	2.520	2.660	2.520	2.660	2.483	1,107
2024-04-02	2.540	2.540	2.540	2.540	2.371	1,047
2024-03-28	2.520	2.600	2.520	2.600	2.427	256
2024-03-27	2.610	2.610	2.610	2.610	2.436	3
2024-03-26	2.580	2.610	2.580	2.610	2.436	5,010
2024-03-22	2.510	2.510	2.500	2.510	2.343	2,240
2024-03-21	2.600	2.600	2.500	2.500	2.334	2,001
2024-03-20	2.510	2.590	2.500	2.590	2.418	628
2024-03-19	2.510	2.510	2.510	2.510	2.343	20
2024-03-18	2.510	2.510	2.500	2.510	2.343	2,724
2024-03-15	2.620	2.620	2.410	2.600	2.427	18,292
2024-03-14	2.700	2.700	2.630	2.630	2.455	1,144
2024-03-13	2.700	2.700	2.630	2.630	2.455	326
2024-03-11	2.640	2.640	2.630	2.630	2.455	260
2024-03-08	2.640	2.640	2.640	2.640	2.464	90
2024-03-07	2.710	2.710	2.700	2.700	2.520	511
2024-03-06	2.690	2.700	2.640	2.640	2.464	3,489
2024-03-04	2.700	2.700	2.700	2.700	2.520	35
2024-03-01	2.610	2.710	2.540	2.710	2.530	2,047
2024-02-29	2.700	2.700	2.610	2.700	2.520	730
2024-02-28	2.610	2.610	2.610	2.610	2.436	39
2024-02-27	2.610	2.610	2.610	2.610	2.436	80
2024-02-26	2.610	2.610	2.610	2.610	2.436	260
2024-02-22	2.620	2.620	2.610	2.610	2.436	160
2024-02-21	2.620	2.620	2.620	2.620	2.446	10
2024-02-20	2.620	2.620	2.620	2.620	2.446	300
2024-02-19	2.620	2.740	2.620	2.630	2.455	2,094
2024-02-16	2.620	2.720	2.620	2.720	2.539	475
2024-02-15	2.620	2.620	2.620	2.620	2.446	45
2024-02-14	2.610	2.610	2.610	2.610	2.436	10
2024-02-13	2.630	2.630	2.630	2.630	2.455	500
2024-02-12	2.630	2.630	2.630	2.630	2.455	5
2024-02-08	2.730	2.730	2.650	2.650	2.474	350
2024-02-07	2.740	2.740	2.740	2.740	2.558	2,141
2024-02-05	2.650	2.650	2.530	2.530	2.362	295
2024-02-02	2.650	2.650	2.650	2.650	2.474	123
2024-02-01	2.610	2.610	2.610	2.610	2.436	20
2024-01-31	2.750	2.750	2.750	2.750	2.567	2
2024-01-29	2.750	2.750	2.630	2.630	2.455	256
2024-01-26	2.630	2.630	2.630	2.630	2.455	1,510
2024-01-25	2.650	2.660	2.650	2.660	2.483	650
2024-01-24	2.670	2.680	2.650	2.650	2.474	4,543

← NewerPage 11 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.