Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.870	1.920	1.870	1.920	1.608	408
2022-04-19	1.920	1.925	1.890	1.925	1.612	2,190
2022-04-14	1.920	1.925	1.920	1.925	1.612	1,942
2022-04-13	1.890	1.920	1.880	1.920	1.608	9,698
2022-04-12	1.870	1.925	1.840	1.890	1.583	23,536
2022-04-11	1.865	1.890	1.845	1.890	1.583	10,461
2022-04-08	1.815	1.885	1.815	1.870	1.566	27,464
2022-04-07	1.840	1.840	1.800	1.830	1.533	43,389
2022-04-06	1.840	1.840	1.790	1.840	1.541	11,951
2022-04-05	1.790	1.830	1.785	1.800	1.507	15,841
2022-04-04	1.800	1.825	1.795	1.820	1.524	9,991
2022-04-01	1.830	1.830	1.795	1.800	1.507	18,657
2022-03-31	1.830	1.830	1.790	1.820	1.524	44,836
2022-03-30	1.805	1.830	1.800	1.830	1.533	10,860
2022-03-29	1.830	1.840	1.790	1.820	1.524	36,609
2022-03-28	1.820	1.825	1.800	1.805	1.512	45,275
2022-03-25	1.820	1.825	1.800	1.820	1.524	23,346
2022-03-24	1.815	1.815	1.795	1.800	1.507	65,738
2022-03-23	1.840	1.840	1.795	1.800	1.507	29,708
2022-03-22	1.900	1.900	1.820	1.820	1.524	8,578
2022-03-21	1.800	1.835	1.800	1.835	1.537	5,494
2022-03-18	1.850	1.890	1.805	1.840	1.541	100,985
2022-03-17	1.800	1.800	1.790	1.800	1.507	38,936
2022-03-16	1.795	1.845	1.770	1.800	1.507	22,870
2022-03-15	1.790	1.795	1.770	1.770	1.482	6,215
2022-03-14	1.785	1.790	1.770	1.790	1.499	14,777
2022-03-11	1.720	1.775	1.720	1.760	1.474	13,936
2022-03-10	1.720	1.740	1.720	1.730	1.449	11,283
2022-03-09	1.755	1.755	1.700	1.710	1.432	64,414
2022-03-08	1.690	1.770	1.680	1.720	1.440	44,893
2022-03-07	1.615	1.615	1.600	1.600	1.340	12,052
2022-03-04	1.630	1.640	1.615	1.640	1.373	1,316
2022-03-03	1.685	1.685	1.625	1.635	1.369	2,720
2022-02-28	1.610	1.640	1.610	1.640	1.373	3,070
2022-02-25	1.590	1.690	1.590	1.605	1.344	7,343
2022-02-24	1.625	1.675	1.600	1.600	1.340	14,870
2022-02-23	1.635	1.650	1.635	1.650	1.382	7,089
2022-02-22	1.685	1.685	1.630	1.630	1.365	5,994
2022-02-21	1.685	1.685	1.610	1.640	1.373	4,018
2022-02-18	1.650	1.690	1.650	1.690	1.415	7,395
2022-02-17	1.675	1.675	1.650	1.650	1.382	4,748
2022-02-16	1.670	1.675	1.650	1.650	1.382	1,029
2022-02-15	1.610	1.675	1.610	1.650	1.382	6,439
2022-02-14	1.675	1.680	1.605	1.605	1.344	9,837
2022-02-11	1.650	1.680	1.640	1.640	1.373	4,574
2022-02-10	1.680	1.680	1.645	1.645	1.378	798
2022-02-09	1.680	1.680	1.640	1.640	1.373	6,306
2022-02-08	1.630	1.665	1.620	1.630	1.365	2,483
2022-02-07	1.620	1.680	1.620	1.625	1.361	373
2022-02-04	1.680	1.680	1.625	1.625	1.361	282
2022-02-03	1.675	1.680	1.590	1.660	1.390	5,300
2022-02-01	1.675	1.675	1.675	1.675	1.403	10
2022-01-31	1.640	1.665	1.630	1.665	1.394	5,307
2022-01-28	1.675	1.675	1.610	1.610	1.348	2,224
2022-01-27	1.645	1.680	1.645	1.675	1.403	9,336
2022-01-26	1.590	1.650	1.590	1.650	1.382	285
2022-01-25	1.650	1.650	1.605	1.620	1.357	177
2022-01-24	1.615	1.670	1.615	1.650	1.382	9,793
2022-01-21	1.655	1.655	1.650	1.650	1.382	10,130
2022-01-20	1.650	1.660	1.650	1.650	1.382	94

← NewerPage 19 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.