Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.800	2.820	2.780	2.820	2.741	2,300
2026-02-02	2.820	2.820	2.780	2.800	2.722	1,039
2026-01-30	2.820	2.820	2.760	2.820	2.741	7,047
2026-01-29	2.820	2.840	2.820	2.840	2.760	516
2026-01-28	2.800	2.840	2.800	2.840	2.760	17,203
2026-01-27	2.800	2.820	2.800	2.820	2.741	1,907
2026-01-26	2.820	2.840	2.800	2.840	2.760	1,363
2026-01-23	2.820	2.820	2.800	2.820	2.741	1,987
2026-01-22	2.800	2.840	2.800	2.840	2.760	5,929
2026-01-21	2.800	2.800	2.800	2.800	2.722	6,224
2026-01-20	2.780	2.860	2.780	2.800	2.722	6,369
2026-01-19	2.840	2.840	2.780	2.820	2.741	2,603
2026-01-16	2.820	2.820	2.780	2.820	2.741	1,128
2026-01-15	2.820	2.820	2.800	2.800	2.722	3,868
2026-01-14	2.780	2.820	2.780	2.800	2.722	6,551
2026-01-13	2.820	2.820	2.820	2.820	2.741	508
2026-01-12	2.800	2.840	2.780	2.840	2.760	655
2026-01-09	2.820	2.880	2.800	2.800	2.722	31,249
2026-01-08	2.860	2.860	2.800	2.800	2.722	1,029
2026-01-07	2.820	2.880	2.820	2.880	2.799	1,568
2026-01-06	2.860	2.900	2.800	2.800	2.722	2,587
2026-01-05	2.900	2.900	2.800	2.800	2.722	2,027
2026-01-02	2.800	2.860	2.780	2.840	2.760	2,614
2025-12-31	2.860	2.860	2.800	2.800	2.722	18,810
2025-12-30	2.840	2.860	2.780	2.860	2.780	107,609
2025-12-29	2.880	2.880	2.760	2.800	2.722	21,230
2025-12-24	2.820	2.880	2.820	2.860	2.780	512
2025-12-23	2.880	2.900	2.800	2.800	2.722	3,181
2025-12-22	2.880	2.880	2.800	2.800	2.722	999
2025-12-19	2.840	2.980	2.840	2.860	2.780	15,125
2025-12-18	2.840	2.960	2.820	2.940	2.858	5,787
2025-12-17	2.840	2.960	2.800	2.880	2.799	1,581
2025-12-16	2.820	2.940	2.820	2.940	2.858	1,233
2025-12-15	2.860	2.920	2.860	2.900	2.819	2,671
2025-12-12	2.840	2.980	2.840	2.920	2.838	2,734
2025-12-11	2.900	2.940	2.900	2.940	2.858	500
2025-12-10	2.860	2.940	2.820	2.940	2.858	1,247
2025-12-09	2.920	3.000	2.880	3.000	2.916	1,302
2025-12-08	2.960	3.000	2.960	3.000	2.916	2,569
2025-12-05	2.920	2.980	2.920	2.980	2.896	1,012
2025-12-04	2.940	2.980	2.900	2.980	2.896	1,350
2025-12-03	2.900	2.940	2.900	2.940	2.858	530
2025-12-02	2.960	2.960	2.940	2.940	2.858	600
2025-12-01	2.900	2.980	2.900	2.980	2.896	1,340
2025-11-28	2.980	2.980	2.980	2.980	2.896	500
2025-11-27	2.940	2.980	2.920	2.980	2.896	3,938
2025-11-26	2.920	2.980	2.920	2.980	2.896	3,104
2025-11-25	2.920	2.980	2.920	2.980	2.896	500
2025-11-24	2.980	3.000	2.920	3.000	2.916	621
2025-11-21	2.940	2.980	2.940	2.980	2.896	1,658
2025-11-20	2.940	2.980	2.940	2.940	2.858	518
2025-11-19	3.000	3.000	3.000	3.000	2.916	550
2025-11-18	2.920	3.000	2.920	3.000	2.916	536
2025-11-17	3.020	3.020	2.920	3.020	2.935	1,841
2025-11-14	2.980	2.980	2.980	2.980	2.896	507
2025-11-13	2.980	2.980	2.920	2.920	2.838	1,600
2025-11-12	2.920	3.000	2.880	2.980	2.896	8,505
2025-11-11	3.020	3.020	2.920	3.000	2.916	4,173
2025-11-10	2.880	2.960	2.880	2.960	2.877	1,460
2025-11-07	2.960	2.960	2.880	2.900	2.819	39,957

← NewerPage 4 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.