Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	2.890	2.890	2.890	2.890	2.698	3
2023-10-12	2.950	2.950	2.810	2.830	2.642	6,615
2023-10-11	2.890	2.950	2.700	2.950	2.754	18,341
2023-10-10	2.700	2.810	2.700	2.810	2.623	910
2023-10-09	2.700	2.700	2.680	2.680	2.502	5,630
2023-10-06	2.810	2.810	2.690	2.700	2.520	149
2023-10-05	2.910	2.980	2.730	2.860	2.670	8,887
2023-10-04	2.790	2.800	2.790	2.790	2.604	3,820
2023-10-03	2.820	2.820	2.730	2.730	2.548	4,401
2023-10-02	2.610	2.760	2.610	2.760	2.576	3,848
2023-09-29	2.630	2.710	2.610	2.610	2.436	3,111
2023-09-28	2.620	2.720	2.620	2.720	2.539	2,758
2023-09-27	2.630	2.720	2.630	2.660	2.483	2,170
2023-09-26	2.610	2.700	2.610	2.700	2.520	3,030
2023-09-22	2.600	2.720	2.600	2.720	2.539	2,690
2023-09-21	2.710	2.720	2.710	2.720	2.539	76
2023-09-20	2.660	2.710	2.660	2.710	2.530	630
2023-09-19	2.640	2.720	2.640	2.720	2.539	3,998
2023-09-18	2.690	2.730	2.640	2.730	2.548	4,225
2023-09-15	2.640	2.700	2.590	2.700	2.520	1,648
2023-09-14	2.690	2.700	2.650	2.700	2.520	3,000
2023-09-13	2.730	2.730	2.600	2.630	2.455	2,391
2023-09-12	2.690	2.700	2.690	2.700	2.520	3,080
2023-09-11	2.610	2.700	2.610	2.700	2.520	5,100
2023-09-08	2.660	2.730	2.660	2.730	2.548	1,850
2023-09-07	2.720	2.730	2.720	2.730	2.548	4,320
2023-09-06	2.650	2.730	2.650	2.730	2.548	9,890
2023-09-05	2.580	2.700	2.550	2.650	2.474	17,045
2023-09-04	2.490	2.490	2.490	2.490	2.324	30
2023-09-01	2.470	2.580	2.470	2.580	2.408	30
2023-08-31	2.590	2.600	2.580	2.600	2.427	6,581
2023-08-30	2.470	2.590	2.470	2.590	2.418	660
2023-08-29	2.580	2.600	2.580	2.600	2.427	2,102
2023-08-28	2.550	2.580	2.450	2.580	2.408	2,347
2023-08-25	2.450	2.590	2.450	2.550	2.380	12,814
2023-08-24	2.560	2.560	2.560	2.560	2.390	10
2023-08-23	2.500	2.570	2.500	2.570	2.399	21
2023-08-22	2.500	2.580	2.500	2.580	2.408	77,695
2023-08-21	2.500	2.500	2.450	2.450	2.287	6,404
2023-08-18	2.500	2.500	2.500	2.500	2.334	4,101
2023-08-17	2.470	2.470	2.470	2.470	2.306	120
2023-08-15	2.450	2.500	2.450	2.500	2.334	1,589
2023-08-14	2.500	2.500	2.500	2.500	2.334	2,825
2023-08-11	2.450	2.450	2.450	2.450	2.287	156
2023-08-10	2.450	2.450	2.450	2.450	2.287	138
2023-08-09	2.450	2.450	2.450	2.450	2.287	120
2023-08-07	2.440	2.440	2.430	2.430	2.268	260
2023-08-04	2.440	2.440	2.440	2.440	2.278	2,761
2023-08-03	2.440	2.460	2.440	2.450	2.287	935
2023-08-02	2.450	2.450	2.450	2.450	2.287	5
2023-08-01	2.450	2.450	2.450	2.450	2.287	80
2023-07-31	2.460	2.460	2.460	2.460	2.296	50
2023-07-28	2.490	2.490	2.450	2.450	2.287	761
2023-07-27	2.450	2.500	2.450	2.500	2.334	67
2023-07-26	2.490	2.490	2.440	2.440	2.278	67
2023-07-25	2.460	2.490	2.460	2.490	2.324	3,500
2023-07-24	2.470	2.470	2.470	2.470	2.306	5
2023-07-19	2.450	2.490	2.430	2.450	2.287	1,817
2023-07-18	2.430	2.500	2.430	2.500	2.334	3,080
2023-07-17	2.420	2.500	2.420	2.500	2.334	2,040

← NewerPage 13 of 21 · 1,205 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.