Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	2.500	2.500	2.500	2.500	2.306	15,351
2023-01-11	2.500	2.510	2.500	2.500	2.306	2,516
2023-01-10	2.500	2.500	2.500	2.500	2.306	20,549
2023-01-09	2.500	2.510	2.500	2.500	2.306	11,929
2023-01-06	2.500	2.510	2.500	2.500	2.306	106,053
2023-01-05	2.500	2.510	2.500	2.500	2.306	33,612
2023-01-04	2.500	2.510	2.500	2.500	2.306	7,805
2023-01-03	2.500	2.500	2.500	2.500	2.306	38,232
2023-01-02	2.500	2.500	2.500	2.500	2.306	121,234
2022-12-30	2.500	2.510	2.500	2.510	2.315	75,064
2022-12-29	2.500	2.500	2.500	2.500	2.306	37,392
2022-12-28	2.500	2.510	2.500	2.500	2.306	28,405
2022-12-27	2.500	2.500	2.500	2.500	2.306	278,573
2022-12-23	2.500	2.500	2.500	2.500	2.306	404,345
2022-12-22	2.510	2.540	2.470	2.470	2.278	354,157
2022-12-21	2.070	2.160	2.000	2.070	1.909	59,985
2022-12-20	2.000	2.030	2.000	2.000	1.844	86
2022-12-19	2.000	2.040	2.000	2.000	1.844	8,801
2022-12-16	2.040	2.050	1.965	2.000	1.844	25,151
2022-12-15	1.960	2.050	1.955	2.040	1.881	31,628
2022-12-14	1.990	1.990	1.955	1.955	1.803	3,157
2022-12-13	1.990	1.990	1.990	1.990	1.835	100
2022-12-12	1.945	1.995	1.940	1.995	1.840	8,642
2022-12-09	1.950	1.950	1.950	1.950	1.798	237
2022-12-08	1.970	1.990	1.955	1.955	1.803	2,765
2022-12-07	1.990	1.990	1.970	1.970	1.817	906
2022-12-06	1.965	1.995	1.965	1.965	1.812	10,289
2022-12-05	1.930	1.995	1.930	1.945	1.794	23,230
2022-12-02	1.970	1.985	1.930	1.985	1.831	11,459
2022-12-01	1.930	1.990	1.930	1.950	1.798	9,623
2022-11-30	1.930	1.995	1.925	1.925	1.775	25,998
2022-11-29	2.000	2.000	1.910	1.915	1.766	16,091
2022-11-28	1.955	2.000	1.955	2.000	1.844	32,327
2022-11-25	1.890	1.955	1.870	1.955	1.803	35,033
2022-11-24	1.930	1.945	1.900	1.945	1.794	11,992
2022-11-23	1.920	1.935	1.890	1.895	1.748	15,768
2022-11-21	1.865	1.920	1.865	1.915	1.766	5,093
2022-11-18	1.860	1.870	1.860	1.870	1.725	951
2022-11-17	1.920	1.920	1.860	1.860	1.715	80
2022-11-16	1.950	1.950	1.850	1.870	1.725	32,475
2022-11-15	1.960	1.960	1.890	1.955	1.803	7,377
2022-11-14	1.895	1.895	1.890	1.890	1.743	211
2022-11-11	1.950	1.950	1.890	1.890	1.743	10,987
2022-11-10	1.925	1.925	1.875	1.895	1.748	18,636
2022-11-09	1.965	1.975	1.925	1.930	1.780	16,029
2022-11-08	1.925	1.970	1.925	1.935	1.785	4,692
2022-11-07	1.910	1.975	1.910	1.925	1.775	22,223
2022-11-04	1.885	1.950	1.885	1.910	1.761	32,127
2022-11-03	1.855	1.885	1.855	1.855	1.711	371
2022-11-02	1.860	1.890	1.850	1.850	1.706	4,790
2022-11-01	1.895	1.895	1.860	1.860	1.715	2,604
2022-10-31	1.830	1.900	1.830	1.900	1.752	6,561
2022-10-28	1.850	1.850	1.825	1.825	1.683	135
2022-10-27	1.855	1.855	1.850	1.850	1.706	1,060
2022-10-26	1.865	1.865	1.865	1.865	1.720	24
2022-10-25	1.850	1.910	1.805	1.910	1.761	13,571
2022-10-24	1.880	1.900	1.820	1.865	1.720	12,912
2022-10-21	1.860	1.865	1.860	1.860	1.715	11,686
2022-10-20	1.820	1.860	1.820	1.855	1.711	8,497
2022-10-19	1.840	1.840	1.820	1.830	1.688	6,591

← NewerPage 16 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.