Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.695	1.695	1.620	1.660	1.390	8,171
2022-01-18	1.675	1.690	1.675	1.690	1.415	6,226
2022-01-17	1.695	1.695	1.675	1.675	1.403	57
2022-01-14	1.660	1.660	1.660	1.660	1.390	12
2022-01-13	1.660	1.660	1.660	1.660	1.390	20
2022-01-12	1.655	1.690	1.655	1.690	1.415	390
2022-01-11	1.695	1.695	1.655	1.655	1.386	102
2022-01-10	1.655	1.655	1.655	1.655	1.386	200
2022-01-06	1.650	1.695	1.650	1.655	1.386	12,967
2022-01-05	1.675	1.675	1.670	1.670	1.399	1,374
2022-01-04	1.650	1.700	1.605	1.655	1.386	6,568
2022-01-03	1.690	1.690	1.645	1.685	1.411	1,064
2021-12-31	1.635	1.685	1.635	1.685	1.411	710
2021-12-30	1.660	1.680	1.650	1.650	1.382	15,268
2021-12-29	1.670	1.670	1.650	1.660	1.390	3,077
2021-12-28	1.670	1.690	1.660	1.660	1.390	3,296
2021-12-27	1.650	1.650	1.650	1.650	1.382	6,846
2021-12-24	1.650	1.675	1.645	1.675	1.403	6,595
2021-12-23	1.650	1.695	1.620	1.620	1.357	12,142
2021-12-22	1.695	1.695	1.650	1.650	1.382	19
2021-12-21	1.645	1.670	1.645	1.670	1.399	325
2021-12-20	1.645	1.675	1.640	1.645	1.378	10,880
2021-12-17	1.690	1.690	1.645	1.690	1.415	3,977
2021-12-16	1.660	1.665	1.640	1.660	1.390	4,581
2021-12-15	1.715	1.715	1.700	1.700	1.424	1,070
2021-12-14	1.715	1.715	1.700	1.700	1.424	9,118
2021-12-13	1.670	1.670	1.670	1.670	1.399	30
2021-12-10	1.670	1.675	1.665	1.665	1.394	1,762
2021-12-09	1.735	1.740	1.670	1.670	1.399	16,946
2021-12-07	1.670	1.740	1.670	1.740	1.457	12,520
2021-12-06	1.665	1.700	1.635	1.700	1.424	7,392
2021-12-03	1.640	1.700	1.640	1.665	1.394	10,833
2021-12-02	1.650	1.650	1.630	1.630	1.365	455
2021-11-29	1.650	1.670	1.585	1.650	1.382	14,376
2021-11-26	1.735	1.735	1.650	1.650	1.382	50,952
2021-11-25	1.735	1.735	1.735	1.735	1.453	50
2021-11-24	1.765	1.765	1.740	1.740	1.457	55
2021-11-23	1.735	1.735	1.715	1.715	1.436	2,842
2021-11-22	1.750	1.780	1.750	1.750	1.466	1,346
2021-11-19	1.780	1.790	1.750	1.750	1.466	1,560
2021-11-18	1.780	1.780	1.750	1.750	1.466	1,178
2021-11-17	1.775	1.780	1.775	1.780	1.491	500
2021-11-16	1.740	1.780	1.740	1.750	1.466	702
2021-11-15	1.740	1.740	1.740	1.740	1.457	180
2021-11-12	1.775	1.790	1.740	1.740	1.457	6,026
2021-11-11	1.740	1.740	1.740	1.740	1.457	619
2021-11-10	1.770	1.770	1.735	1.735	1.453	243
2021-11-09	1.780	1.780	1.740	1.740	1.457	1,856
2021-11-08	1.735	1.760	1.735	1.760	1.474	39,349
2021-11-05	1.740	1.770	1.740	1.770	1.482	326
2021-11-04	1.740	1.795	1.740	1.750	1.466	23,671
2021-11-03	1.730	1.730	1.730	1.730	1.449	1,004
2021-11-02	1.755	1.760	1.725	1.725	1.445	1,017
2021-11-01	1.730	1.730	1.730	1.730	1.449	63
2021-10-29	1.745	1.770	1.730	1.730	1.449	79,791
2021-10-28	1.750	1.750	1.750	1.750	1.466	70
2021-10-27	1.785	1.785	1.720	1.740	1.457	12,733
2021-10-26	1.790	1.790	1.745	1.745	1.461	1,206
2021-10-25	1.750	1.755	1.750	1.750	1.466	460
2021-10-22	1.800	1.800	1.755	1.755	1.470	1,926

← NewerPage 20 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.