Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	2.430	2.500	2.420	2.500	2.334	1,562
2023-07-13	2.420	2.500	2.410	2.430	2.268	2,350
2023-07-11	2.430	2.510	2.430	2.510	2.343	4,110
2023-07-10	2.430	2.430	2.400	2.420	2.259	227
2023-07-07	2.500	2.500	2.500	2.500	2.334	1,000
2023-07-05	2.440	2.500	2.440	2.500	2.334	190
2023-07-04	2.440	2.440	2.440	2.440	2.278	497
2023-06-30	2.450	2.450	2.440	2.440	2.278	240
2023-06-29	2.450	2.450	2.440	2.440	2.278	150
2023-06-28	2.440	2.440	2.440	2.440	2.278	197
2023-06-27	2.430	2.430	2.430	2.430	2.268	400
2023-06-23	2.450	2.450	2.450	2.450	2.287	15
2023-06-22	2.430	2.520	2.430	2.520	2.352	9,849
2023-06-21	2.530	2.530	2.430	2.430	2.268	2,754
2023-06-19	2.480	2.530	2.420	2.420	2.259	5,940
2023-06-16	2.400	2.420	2.400	2.400	2.240	4,606
2023-06-15	2.510	2.510	2.370	2.450	2.287	23,613
2023-06-14	2.510	2.560	2.510	2.560	2.390	281
2023-06-13	2.480	2.480	2.480	2.480	2.315	149
2023-06-12	2.490	2.490	2.490	2.490	2.324	110
2023-06-09	2.490	2.490	2.490	2.490	2.324	1,000
2023-06-07	2.490	2.490	2.490	2.490	2.324	7,890
2023-06-06	2.500	2.500	2.500	2.500	2.334	10
2023-06-05	2.470	2.580	2.470	2.580	2.408	10,160
2023-06-02	2.470	2.480	2.470	2.480	2.315	2,400
2023-06-01	2.580	2.580	2.570	2.570	2.399	10,113
2023-05-31	2.510	2.550	2.510	2.550	2.380	10,496
2023-05-30	2.460	2.460	2.460	2.460	2.296	348
2023-05-29	2.460	2.500	2.460	2.460	2.296	249
2023-05-25	2.470	2.470	2.470	2.470	2.306	20
2023-05-24	2.470	2.500	2.470	2.470	2.306	2,040
2023-05-23	2.500	2.500	2.470	2.490	2.324	510
2023-05-22	2.550	2.550	2.460	2.540	2.371	37,782
2023-05-19	2.450	2.580	2.450	2.560	2.390	25,749
2023-05-18	2.510	2.580	2.510	2.560	2.390	9,893
2023-05-17	2.470	2.500	2.450	2.490	2.324	11,573
2023-05-16	2.470	2.500	2.470	2.490	2.324	2,679
2023-05-15	2.470	2.490	2.460	2.490	2.324	1,744
2023-05-12	2.540	2.610	2.460	2.460	2.296	8,839
2023-05-11	2.500	2.560	2.460	2.540	2.371	13,460
2023-05-10	2.370	2.450	2.370	2.420	2.259	829
2023-05-09	2.480	2.600	2.480	2.500	2.306	6,896
2023-05-08	2.490	2.500	2.490	2.500	2.306	58
2023-05-05	2.480	2.490	2.480	2.490	2.296	2,080
2023-05-04	2.520	2.520	2.470	2.490	2.296	8,934
2023-05-03	2.460	2.630	2.460	2.520	2.324	19,647
2023-05-02	2.520	2.520	2.520	2.520	2.324	23
2023-04-28	2.550	2.550	2.510	2.510	2.315	3,335
2023-04-27	2.560	2.560	2.550	2.550	2.352	2,740
2023-04-26	2.680	2.680	2.510	2.550	2.352	17,982
2023-04-25	2.690	2.690	2.530	2.530	2.333	546
2023-04-24	2.740	2.740	2.520	2.690	2.481	6,357
2023-04-21	2.410	2.750	2.410	2.750	2.536	12,536
2023-04-20	2.420	2.550	2.420	2.550	2.352	10,857
2023-04-19	2.500	2.540	2.390	2.540	2.342	29,893
2023-04-18	2.500	2.540	2.450	2.500	2.306	13,037
2023-04-17	2.520	2.530	2.520	2.520	2.324	54,384
2023-04-14	2.520	2.530	2.520	2.520	2.324	107,141
2023-04-13	2.520	2.530	2.520	2.520	2.324	234,698
2023-04-12	2.520	2.520	2.520	2.520	2.324	176,252

← NewerPage 14 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.