Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.680	2.770	2.680	2.770	2.586	111
2024-01-22	2.650	2.650	2.650	2.650	2.474	107
2024-01-19	2.650	2.650	2.650	2.650	2.474	105
2024-01-16	2.640	2.770	2.640	2.770	2.586	1,462
2024-01-15	2.630	2.780	2.630	2.780	2.595	11,600
2024-01-12	2.700	2.700	2.630	2.630	2.455	269
2024-01-11	2.720	2.720	2.710	2.710	2.530	3,643
2024-01-10	2.730	2.740	2.720	2.730	2.548	1,932
2024-01-09	2.740	2.740	2.740	2.740	2.558	200
2024-01-08	2.760	2.760	2.730	2.730	2.548	1,299
2024-01-05	2.740	2.740	2.740	2.740	2.558	20
2024-01-04	2.740	2.750	2.740	2.740	2.558	77
2024-01-02	2.710	2.800	2.710	2.720	2.539	916
2023-12-29	2.720	2.800	2.720	2.800	2.614	28,759
2023-12-28	2.750	2.750	2.730	2.730	2.548	5,650
2023-12-27	2.740	2.740	2.740	2.740	2.558	30
2023-12-21	2.710	2.800	2.710	2.800	2.614	750
2023-12-20	2.750	2.840	2.710	2.840	2.651	12,402
2023-12-19	2.750	2.750	2.750	2.750	2.567	50
2023-12-14	2.750	2.750	2.750	2.750	2.567	110
2023-12-13	2.750	2.760	2.750	2.760	2.576	110
2023-12-12	2.760	2.760	2.760	2.760	2.576	1,140
2023-12-11	2.760	2.760	2.760	2.760	2.576	715
2023-12-08	2.750	2.760	2.750	2.760	2.576	119
2023-12-07	2.770	2.770	2.770	2.770	2.586	581
2023-12-06	2.780	2.790	2.770	2.770	2.586	7,197
2023-12-05	2.790	2.790	2.780	2.780	2.595	2,537
2023-12-04	2.750	2.790	2.750	2.790	2.604	1,013
2023-12-01	2.750	2.880	2.750	2.880	2.688	781
2023-11-30	2.900	2.900	2.750	2.750	2.567	3,123
2023-11-29	2.710	2.890	2.710	2.800	2.614	3,064
2023-11-28	2.900	2.900	2.900	2.900	2.707	15
2023-11-27	2.940	2.940	2.890	2.900	2.707	6,323
2023-11-24	2.800	2.800	2.770	2.770	2.586	2,000
2023-11-23	2.800	2.800	2.800	2.800	2.614	5
2023-11-22	2.800	2.800	2.800	2.800	2.614	10
2023-11-20	2.770	2.860	2.770	2.860	2.670	100
2023-11-17	2.790	2.860	2.770	2.770	2.586	506
2023-11-16	2.790	2.790	2.790	2.790	2.604	550
2023-11-15	2.790	2.790	2.790	2.790	2.604	2,499
2023-11-14	2.790	2.790	2.790	2.790	2.604	559
2023-11-13	2.790	2.790	2.790	2.790	2.604	319
2023-11-10	2.790	2.790	2.790	2.790	2.604	20
2023-11-09	2.790	2.870	2.790	2.870	2.679	1,994
2023-11-08	2.790	2.790	2.790	2.790	2.604	40
2023-11-07	2.800	2.800	2.800	2.800	2.614	3,347
2023-11-06	2.790	2.860	2.790	2.860	2.670	65
2023-11-03	2.840	2.860	2.800	2.850	2.660	29,809
2023-11-02	2.830	2.840	2.830	2.830	2.642	13,300
2023-11-01	2.760	2.800	2.760	2.800	2.614	12,530
2023-10-31	2.750	2.830	2.750	2.830	2.642	130
2023-10-30	2.760	2.760	2.760	2.760	2.576	10
2023-10-26	2.740	2.870	2.740	2.750	2.567	194
2023-10-25	2.730	2.890	2.730	2.890	2.698	2,206
2023-10-24	2.720	2.910	2.720	2.900	2.707	5,715
2023-10-23	2.800	2.850	2.740	2.850	2.660	1,170
2023-10-20	2.800	2.800	2.800	2.800	2.614	60
2023-10-19	2.810	2.810	2.800	2.800	2.614	2,300
2023-10-18	2.800	2.810	2.800	2.810	2.623	780
2023-10-16	2.800	2.890	2.800	2.890	2.698	675

← NewerPage 12 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.