Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.980	2.980	2.860	2.960	2.960	2,104
2026-07-23	2.900	2.960	2.840	2.960	2.960	1,766
2026-07-22	2.800	2.900	2.800	2.900	2.900	2,675
2026-07-21	2.760	2.900	2.760	2.900	2.900	505
2026-07-20	2.880	2.960	2.860	2.860	2.860	4,286
2026-07-17	2.980	2.980	2.860	2.940	2.940	1,611
2026-07-16	3.000	3.000	2.860	2.920	2.920	1,801
2026-07-15	3.000	3.000	2.940	2.940	2.940	500
2026-07-14	2.920	2.920	2.860	2.920	2.920	1,190
2026-07-13	3.000	3.000	2.840	2.900	2.900	11,753
2026-07-10	2.900	2.900	2.840	2.900	2.900	992
2026-07-09	2.900	2.900	2.840	2.900	2.900	47,084
2026-07-08	2.900	2.900	2.860	2.900	2.900	1,246
2026-07-07	2.880	2.900	2.860	2.880	2.880	7,162
2026-07-06	2.880	2.880	2.880	2.880	2.880	606
2026-07-03	2.880	2.900	2.860	2.900	2.900	511
2026-07-02	2.880	2.880	2.880	2.880	2.880	500
2026-07-01	2.900	2.900	2.860	2.860	2.860	2,742
2026-06-30	2.880	2.880	2.860	2.860	2.860	1,900
2026-06-29	2.880	2.880	2.880	2.880	2.880	1,030
2026-06-26	2.880	2.880	2.880	2.880	2.880	500
2026-06-25	2.880	2.880	2.840	2.880	2.880	723
2026-06-24	2.880	2.880	2.840	2.880	2.880	520
2026-06-23	2.900	2.900	2.840	2.880	2.880	3,775
2026-06-22	2.900	2.900	2.840	2.860	2.860	12,370
2026-06-19	2.900	2.900	2.860	2.900	2.900	560
2026-06-18	2.920	2.920	2.860	2.860	2.860	918
2026-06-17	2.920	2.920	2.860	2.860	2.860	558
2026-06-16	2.900	2.900	2.880	2.880	2.880	12,537
2026-06-15	2.900	2.900	2.900	2.900	2.900	1,828
2026-06-12	2.840	2.900	2.840	2.900	2.900	5,475
2026-06-11	2.900	2.920	2.900	2.920	2.920	6,547
2026-06-10	2.900	2.920	2.880	2.920	2.920	532
2026-06-09	2.900	2.920	2.880	2.920	2.920	6,735
2026-06-08	2.860	2.940	2.860	2.900	2.900	2,552
2026-06-05	2.900	2.940	2.820	2.920	2.920	2,710
2026-06-04	2.880	2.900	2.860	2.900	2.900	1,046
2026-06-03	2.940	2.940	2.680	2.900	2.900	11,687
2026-06-02	2.900	2.940	2.880	2.940	2.940	1,824
2026-06-01	2.960	2.960	2.860	2.920	2.920	7,226
2026-05-29	2.960	2.960	2.900	2.920	2.920	10,111
2026-05-28	2.980	2.980	2.940	2.960	2.960	3,506
2026-05-27	2.980	2.980	2.920	2.980	2.980	3,534
2026-05-26	2.900	2.980	2.900	2.980	2.980	662
2026-05-25	2.920	2.960	2.920	2.960	2.960	609
2026-05-22	2.920	2.940	2.920	2.940	2.940	526
2026-05-21	2.940	2.960	2.920	2.960	2.960	1,181
2026-05-20	2.920	2.960	2.920	2.920	2.920	2,530
2026-05-19	2.900	2.960	2.880	2.960	2.960	4,031
2026-05-18	2.900	2.940	2.880	2.940	2.940	10,012
2026-05-15	2.960	2.960	2.900	2.900	2.900	616
2026-05-14	2.940	2.960	2.880	2.960	2.960	2,423
2026-05-13	2.960	2.960	2.960	2.960	2.960	1,000
2026-05-12	2.900	2.980	2.900	2.960	2.960	3,003
2026-05-11	2.960	2.980	2.900	2.960	2.877	4,635
2026-05-08	2.960	2.960	2.900	2.900	2.819	4,670
2026-05-07	2.940	2.980	2.920	2.980	2.896	6,861
2026-05-06	2.960	2.960	2.920	2.960	2.877	585
2026-05-05	2.960	3.000	2.960	2.980	2.896	2,533
2026-05-04	2.940	2.960	2.900	2.960	2.877	2,827

← NewerPage 2 of 3 · 129 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.