Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.770	1.820	1.770	1.820	1.678	1,194
2022-07-14	1.825	1.830	1.825	1.830	1.688	328
2022-07-13	1.825	1.830	1.825	1.830	1.688	170
2022-07-12	1.770	1.775	1.770	1.775	1.637	170
2022-07-11	1.840	1.840	1.775	1.775	1.637	43
2022-07-08	1.835	1.840	1.835	1.840	1.697	3,260
2022-07-07	1.800	1.835	1.800	1.835	1.692	117
2022-07-06	1.760	1.835	1.760	1.835	1.692	16,050
2022-07-05	1.845	1.845	1.795	1.795	1.655	1,784
2022-07-01	1.800	1.865	1.800	1.865	1.720	60
2022-06-30	1.845	1.870	1.750	1.870	1.725	10,822
2022-06-29	1.855	1.855	1.825	1.825	1.683	1,256
2022-06-28	1.825	1.855	1.825	1.855	1.711	13,290
2022-06-27	1.810	1.845	1.810	1.825	1.683	4,516
2022-06-24	1.795	1.800	1.795	1.800	1.660	172
2022-06-23	1.800	1.825	1.795	1.795	1.655	551
2022-06-22	1.845	1.845	1.820	1.820	1.678	2,020
2022-06-21	1.825	1.855	1.825	1.850	1.706	9,561
2022-06-20	1.805	1.850	1.805	1.845	1.702	4,938
2022-06-17	1.840	1.850	1.830	1.850	1.706	6,416
2022-06-15	1.850	1.890	1.825	1.835	1.692	13,369
2022-06-14	1.860	1.860	1.815	1.825	1.683	48,791
2022-06-13	1.900	1.900	1.860	1.860	1.715	13,199
2022-06-10	1.920	1.920	1.895	1.900	1.752	16,107
2022-06-09	1.930	1.935	1.930	1.930	1.780	6,270
2022-06-08	1.920	1.930	1.915	1.925	1.775	14,097
2022-06-07	1.930	1.950	1.910	1.920	1.771	10,841
2022-06-06	1.945	1.960	1.895	1.905	1.757	8,800
2022-06-03	1.940	1.945	1.880	1.945	1.794	9,995
2022-06-02	1.940	1.960	1.930	1.930	1.780	25,409
2022-06-01	1.975	1.975	1.940	1.940	1.789	5,628
2022-05-31	1.980	1.980	1.940	1.940	1.789	12,618
2022-05-30	1.950	1.995	1.940	1.940	1.789	3,768
2022-05-27	1.950	1.950	1.930	1.935	1.785	20,276
2022-05-26	1.940	1.955	1.925	1.950	1.798	78,687
2022-05-25	1.940	1.940	1.915	1.930	1.780	11,065
2022-05-24	1.940	1.970	1.920	1.920	1.771	52,173
2022-05-23	2.090	2.140	2.090	2.110	1.767	126,839
2022-05-20	2.100	2.100	2.050	2.100	1.759	36,264
2022-05-19	2.120	2.120	2.030	2.090	1.750	51,778
2022-05-18	2.090	2.120	2.000	2.020	1.692	21,744
2022-05-17	1.945	2.100	1.945	2.100	1.759	126,893
2022-05-16	1.900	1.955	1.890	1.945	1.629	15,720
2022-05-13	1.940	1.940	1.890	1.890	1.583	270
2022-05-12	1.885	1.910	1.880	1.900	1.591	31,857
2022-05-11	1.920	1.930	1.900	1.930	1.616	7,357
2022-05-10	1.940	1.940	1.880	1.930	1.616	22,673
2022-05-09	1.860	1.950	1.845	1.950	1.633	36,316
2022-05-06	1.915	1.915	1.880	1.910	1.600	12,496
2022-05-05	1.925	1.925	1.860	1.860	1.558	5,468
2022-05-04	1.875	1.915	1.815	1.900	1.591	13,235
2022-05-03	1.935	1.935	1.875	1.880	1.574	37,337
2022-05-02	1.890	1.940	1.890	1.895	1.587	6,048
2022-04-29	1.925	1.945	1.925	1.945	1.629	9,393
2022-04-28	1.910	1.915	1.880	1.915	1.604	3,815
2022-04-27	1.870	1.925	1.870	1.925	1.612	11,086
2022-04-26	1.895	1.900	1.870	1.900	1.591	24,916
2022-04-25	1.900	1.900	1.860	1.900	1.591	12,764
2022-04-22	1.925	1.925	1.855	1.920	1.608	8,223
2022-04-21	1.900	1.925	1.900	1.925	1.612	3,126

← NewerPage 18 of 21 · 1,206 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.