Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.520	2.540	2.520	2.540	2.342	734,644
2023-04-06	2.550	2.550	2.520	2.530	2.333	53,183
2023-04-05	2.530	2.550	2.530	2.550	2.352	86,615
2023-04-04	2.530	2.570	2.530	2.560	2.361	36,594
2023-04-03	2.520	2.540	2.520	2.530	2.333	168,183
2023-03-31	2.530	2.550	2.520	2.520	2.324	29,191
2023-03-30	2.530	2.530	2.520	2.520	2.324	3,786
2023-03-29	2.530	2.550	2.530	2.530	2.333	13,628
2023-03-28	2.530	2.540	2.530	2.530	2.333	3,414
2023-03-27	2.540	2.560	2.530	2.530	2.333	4,575
2023-03-24	2.560	2.560	2.550	2.560	2.361	59,619
2023-03-23	2.550	2.560	2.530	2.560	2.361	61,929
2023-03-22	2.540	2.560	2.530	2.560	2.361	31,910
2023-03-21	2.550	2.550	2.520	2.520	2.324	58,881
2023-03-20	2.540	2.550	2.520	2.530	2.333	30,796
2023-03-17	2.530	2.570	2.520	2.520	2.324	25,330
2023-03-16	2.560	2.560	2.530	2.540	2.342	92,873
2023-03-15	2.630	2.630	2.630	2.630	2.425	1,466
2023-03-14	2.630	2.630	2.630	2.630	2.425	7,399
2023-03-13	2.640	2.640	2.580	2.580	2.379	21,203
2023-03-10	2.620	2.690	2.610	2.690	2.481	45,703
2023-03-09	2.720	2.740	2.710	2.740	2.527	12,345
2023-03-08	2.720	2.720	2.720	2.720	2.508	100
2023-03-07	2.700	2.700	2.620	2.620	2.416	15,470
2023-03-06	2.620	2.700	2.620	2.630	2.425	8,163
2023-03-03	2.630	2.630	2.620	2.620	2.416	20
2023-02-28	2.650	2.710	2.620	2.630	2.425	13,977
2023-02-27	2.620	2.660	2.620	2.650	2.444	22,224
2023-02-24	2.700	2.700	2.630	2.700	2.490	16,820
2023-02-23	2.680	2.730	2.680	2.730	2.518	13,511
2023-02-22	2.640	2.730	2.640	2.690	2.481	27,763
2023-02-21	2.620	2.620	2.620	2.620	2.416	1,572
2023-02-20	2.600	2.600	2.600	2.600	2.398	170
2023-02-17	2.600	2.650	2.600	2.600	2.398	5,556
2023-02-16	2.550	2.630	2.550	2.560	2.361	2,180
2023-02-15	2.600	2.600	2.550	2.550	2.352	3,150
2023-02-14	2.590	2.650	2.590	2.650	2.444	12,896
2023-02-13	2.690	2.690	2.600	2.600	2.398	20,243
2023-02-10	2.610	2.700	2.610	2.680	2.472	5,788
2023-02-09	2.600	2.700	2.600	2.700	2.490	19,138
2023-02-08	2.600	2.640	2.600	2.630	2.425	5,463
2023-02-07	2.640	2.650	2.600	2.600	2.398	6,434
2023-02-06	2.590	2.640	2.590	2.590	2.389	16,691
2023-02-03	2.590	2.590	2.590	2.590	2.389	280
2023-02-02	2.600	2.650	2.560	2.590	2.389	4,660
2023-02-01	2.560	2.640	2.560	2.640	2.435	13,985
2023-01-31	2.560	2.640	2.560	2.630	2.425	10,657
2023-01-30	2.550	2.550	2.550	2.550	2.352	120
2023-01-27	2.610	2.610	2.600	2.600	2.398	40
2023-01-26	2.540	2.610	2.540	2.550	2.352	1,952
2023-01-25	2.550	2.600	2.550	2.600	2.398	10,218
2023-01-24	2.540	2.660	2.530	2.660	2.453	21,390
2023-01-23	2.520	2.590	2.510	2.590	2.389	27,626
2023-01-20	2.520	2.520	2.500	2.520	2.324	6,323
2023-01-19	2.520	2.530	2.510	2.510	2.315	14,538
2023-01-18	2.500	2.520	2.500	2.520	2.324	4,494
2023-01-17	2.500	2.540	2.500	2.520	2.324	3,324
2023-01-16	2.500	2.510	2.500	2.500	2.306	5,504
2023-01-13	2.500	2.500	2.500	2.500	2.306	38,673
2023-01-12	2.500	2.500	2.500	2.500	2.306	15,351

← NewerPage 15 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.