Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.980	2.980	2.860	2.940	2.858	6,814
2026-04-29	2.940	2.980	2.920	2.980	2.896	1,618
2026-04-28	2.940	2.960	2.900	2.960	2.877	1,377
2026-04-27	2.960	2.960	2.860	2.940	2.858	568
2026-04-24	2.960	2.980	2.860	2.900	2.819	7,201
2026-04-23	2.960	2.960	2.900	2.960	2.877	1,897
2026-04-22	2.980	2.980	2.980	2.980	2.896	580
2026-04-21	2.980	2.980	2.940	2.980	2.896	1,591
2026-04-20	2.980	3.000	2.920	3.000	2.916	1,980
2026-04-17	2.940	2.960	2.940	2.960	2.877	577
2026-04-16	2.920	2.960	2.900	2.940	2.858	4,059
2026-04-15	2.940	2.960	2.940	2.960	2.877	1,026
2026-04-14	2.960	2.960	2.940	2.940	2.858	1,500
2026-04-13	2.920	2.960	2.920	2.960	2.877	1,925
2026-04-10	2.960	2.980	2.900	2.980	2.896	3,964
2026-04-09	2.940	2.960	2.900	2.960	2.877	1,900
2026-04-08	2.940	2.960	2.940	2.960	2.877	2,672
2026-04-07	2.960	2.980	2.880	2.920	2.838	10,568
2026-04-02	2.900	2.980	2.900	2.940	2.858	3,637
2026-04-01	2.900	2.940	2.780	2.900	2.819	21,652
2026-03-31	2.920	2.980	2.920	2.980	2.896	12,656
2026-03-30	2.980	2.980	2.920	2.980	2.896	11,915
2026-03-27	2.940	2.980	2.940	2.980	2.896	2,553
2026-03-26	2.980	2.980	2.980	2.980	2.896	556
2026-03-25	2.980	3.000	2.980	3.000	2.916	5,384
2026-03-24	2.940	3.000	2.940	2.980	2.896	9,243
2026-03-23	2.980	3.000	2.980	2.980	2.896	4,407
2026-03-20	2.980	3.000	2.940	2.980	2.896	7,080
2026-03-19	2.980	3.000	2.960	3.000	2.916	562
2026-03-18	2.960	2.980	2.960	2.980	2.896	805
2026-03-17	3.000	3.000	2.940	3.000	2.916	5,973
2026-03-16	3.000	3.020	2.920	2.920	2.838	8,077
2026-03-13	3.020	3.040	2.980	2.980	2.896	14,025
2026-03-12	3.000	3.040	3.000	3.040	2.955	449,685
2026-03-11	3.000	3.020	2.960	2.960	2.877	7,824
2026-03-10	2.980	3.020	2.980	3.020	2.935	6,765
2026-03-09	2.980	3.040	2.940	2.960	2.877	61,024
2026-03-06	2.980	2.980	2.920	2.920	2.838	4,612
2026-03-05	2.880	2.980	2.880	2.940	2.858	7,030
2026-03-04	2.820	2.960	2.820	2.960	2.877	27,492
2026-03-03	2.860	2.940	2.860	2.880	2.799	3,082
2026-03-02	2.940	2.940	2.900	2.940	2.858	11,971
2026-02-27	2.960	2.960	2.960	2.960	2.877	4,506
2026-02-26	2.940	3.000	2.920	2.920	2.838	14,091
2026-02-25	2.920	2.980	2.920	2.960	2.877	10,672
2026-02-24	2.920	2.960	2.900	2.920	2.838	15,441
2026-02-23	2.880	2.920	2.860	2.920	2.838	3,737
2026-02-20	2.880	2.920	2.860	2.920	2.838	3,885
2026-02-19	2.960	2.960	2.880	2.940	2.858	842
2026-02-18	2.900	2.920	2.900	2.900	2.819	7,206
2026-02-17	2.940	2.980	2.940	2.960	2.877	1,034
2026-02-16	2.860	2.980	2.860	2.980	2.896	18,335
2026-02-13	2.780	2.860	2.780	2.840	2.760	24,016
2026-02-12	2.800	2.840	2.800	2.840	2.760	1,058
2026-02-11	2.820	2.840	2.800	2.800	2.722	720
2026-02-10	2.820	2.820	2.800	2.820	2.741	786
2026-02-09	2.800	2.820	2.800	2.820	2.741	4,189
2026-02-06	2.800	2.800	2.800	2.800	2.722	1,100
2026-02-05	2.800	2.800	2.780	2.800	2.722	2,292
2026-02-04	2.820	2.820	2.780	2.800	2.722	3,519

← NewerPage 3 of 5 · 254 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.