Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.830	1.830	1.830	1.830	1.688	75
2022-10-17	1.810	1.810	1.810	1.810	1.669	860
2022-10-14	1.845	1.845	1.795	1.830	1.688	31,569
2022-10-13	1.840	1.840	1.840	1.840	1.697	451
2022-10-12	1.845	1.845	1.840	1.840	1.697	5,500
2022-10-11	1.770	1.815	1.725	1.810	1.669	19,410
2022-10-10	1.765	1.855	1.765	1.855	1.711	3,540
2022-10-06	1.805	1.805	1.805	1.805	1.665	7,079
2022-10-05	1.810	1.810	1.810	1.810	1.669	1
2022-10-04	1.805	1.850	1.805	1.850	1.706	346
2022-10-03	1.820	1.830	1.805	1.805	1.665	1,940
2022-09-30	1.805	1.815	1.805	1.815	1.674	2,112
2022-09-29	1.880	1.880	1.765	1.865	1.720	32,063
2022-09-28	1.785	1.835	1.760	1.835	1.692	13,082
2022-09-27	1.845	1.845	1.785	1.790	1.651	11,124
2022-09-26	1.845	1.850	1.765	1.850	1.706	6,142
2022-09-23	1.780	1.850	1.765	1.850	1.706	9,573
2022-09-22	1.810	1.840	1.810	1.840	1.697	1,874
2022-09-21	1.820	1.825	1.795	1.825	1.683	12,656
2022-09-20	1.870	1.870	1.870	1.870	1.725	2
2022-09-19	1.805	1.805	1.805	1.805	1.665	1,064
2022-09-16	1.830	1.860	1.830	1.830	1.688	8,271
2022-09-15	1.825	1.840	1.820	1.840	1.697	2,914
2022-09-14	1.865	1.865	1.805	1.810	1.669	3,492
2022-09-13	1.830	1.875	1.805	1.845	1.702	7,070
2022-09-12	1.850	1.850	1.850	1.850	1.706	250
2022-09-09	1.880	1.880	1.880	1.880	1.734	8
2022-09-08	1.880	1.880	1.840	1.840	1.697	1,729
2022-09-07	1.830	1.885	1.830	1.830	1.688	2,593
2022-09-06	1.830	1.835	1.830	1.830	1.688	5,100
2022-09-05	1.830	1.830	1.830	1.830	1.688	46
2022-09-01	1.875	1.885	1.875	1.885	1.738	27,804
2022-08-31	1.880	1.880	1.790	1.800	1.660	13,138
2022-08-29	1.835	1.875	1.835	1.840	1.697	9,097
2022-08-26	1.865	1.865	1.840	1.860	1.715	1,892
2022-08-25	1.850	1.850	1.840	1.840	1.697	1,035
2022-08-24	1.830	1.845	1.830	1.845	1.702	84
2022-08-23	1.835	1.865	1.835	1.865	1.720	1,788
2022-08-22	1.870	1.880	1.825	1.835	1.692	5,080
2022-08-19	1.875	1.875	1.875	1.875	1.729	50
2022-08-18	1.840	1.840	1.840	1.840	1.697	1,200
2022-08-17	1.840	1.840	1.840	1.840	1.697	800
2022-08-16	1.835	1.835	1.830	1.830	1.688	4,812
2022-08-15	1.830	1.835	1.830	1.835	1.692	80
2022-08-12	1.880	1.880	1.820	1.835	1.692	2,392
2022-08-11	1.830	1.880	1.810	1.880	1.734	8,626
2022-08-09	1.870	1.895	1.815	1.895	1.748	10,753
2022-08-08	1.875	1.880	1.875	1.880	1.734	2,500
2022-08-05	1.790	1.875	1.790	1.875	1.729	1,003
2022-08-04	1.800	1.860	1.800	1.860	1.715	274
2022-08-03	1.835	1.835	1.720	1.790	1.651	24,000
2022-08-01	1.835	1.900	1.830	1.865	1.720	11,287
2022-07-29	1.850	1.930	1.805	1.915	1.766	36,975
2022-07-28	1.860	1.870	1.790	1.870	1.725	3,410
2022-07-25	1.800	1.870	1.800	1.870	1.725	2,682
2022-07-22	1.800	1.850	1.775	1.850	1.706	20,695
2022-07-21	1.825	1.840	1.825	1.835	1.692	10,209
2022-07-20	1.780	1.840	1.780	1.840	1.697	6,084
2022-07-19	1.830	1.830	1.830	1.830	1.688	3,454
2022-07-18	1.780	1.820	1.780	1.820	1.678	1,020

← NewerPage 17 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.