Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.960	2.960	2.880	2.900	2.819	39,957
2025-11-06	2.960	2.980	2.900	2.960	2.877	5,780
2025-11-05	2.960	3.000	2.960	3.000	2.916	507
2025-11-04	2.960	3.100	2.920	3.000	2.916	63,531
2025-11-03	2.960	2.960	2.940	2.940	2.858	580
2025-10-31	2.980	3.000	2.960	2.960	2.877	1,100
2025-10-30	3.040	3.040	3.040	3.040	2.955	500
2025-10-29	3.040	3.040	3.040	3.040	2.955	514
2025-10-28	3.040	3.040	3.040	3.040	2.955	500
2025-10-27	3.040	3.040	2.960	3.000	2.916	3,490
2025-10-24	2.900	3.040	2.900	3.040	2.955	1,657
2025-10-23	2.920	2.940	2.900	2.940	2.858	2,657
2025-10-22	2.920	2.980	2.880	2.980	2.896	3,800
2025-10-21	2.960	3.000	2.840	3.000	2.916	7,031
2025-10-20	3.000	3.040	2.960	3.040	2.955	590
2025-10-17	3.000	3.000	3.000	3.000	2.916	500
2025-10-16	3.000	3.040	2.960	3.040	2.955	2,544
2025-10-15	2.960	3.040	2.960	3.040	2.955	550
2025-10-14	2.960	3.040	2.940	3.040	2.955	1,125
2025-10-13	3.040	3.040	2.940	2.980	2.896	717
2025-10-10	3.040	3.060	3.000	3.040	2.955	7,954
2025-10-09	3.040	3.040	2.920	2.920	2.838	2,825
2025-10-08	2.960	3.040	2.940	3.040	2.955	2,146
2025-10-07	2.960	3.040	2.940	3.040	2.955	1,115
2025-10-06	3.040	3.060	2.920	3.060	2.974	8,604
2025-10-03	2.920	3.100	2.920	3.100	3.013	1,090
2025-10-02	2.980	2.980	2.940	2.940	2.858	5,478
2025-10-01	2.980	2.980	2.980	2.980	2.896	1,000
2025-09-30	2.960	2.980	2.960	2.980	2.896	5,270
2025-09-29	2.960	3.100	2.960	3.100	3.013	1,507
2025-09-26	2.960	3.140	2.940	3.140	3.052	4,766
2025-09-25	2.980	3.000	2.940	2.960	2.877	7,210
2025-09-24	3.000	3.160	2.940	3.160	3.071	2,289
2025-09-23	2.920	3.160	2.920	2.980	2.896	11,109
2025-09-22	2.980	2.980	2.980	2.980	2.896	2,000
2025-09-19	2.960	3.100	2.960	3.100	3.013	4,725
2025-09-18	2.960	3.100	2.960	3.100	3.013	1,548
2025-09-17	2.940	2.980	2.900	2.960	2.877	1,714
2025-09-16	3.000	3.020	2.940	2.980	2.896	4,642
2025-09-15	3.200	3.200	3.000	3.000	2.916	7,194
2025-09-12	3.240	3.240	3.020	3.100	3.013	18,431
2025-09-11	3.040	3.040	2.960	2.960	2.877	2,142
2025-09-10	3.040	3.260	3.040	3.260	3.169	12,881
2025-09-09	2.940	3.040	2.940	3.040	2.955	2,000
2025-09-08	2.920	3.040	2.920	3.040	2.955	2,548
2025-09-05	2.920	3.020	2.920	3.020	2.935	2,084
2025-09-04	2.920	3.020	2.920	3.020	2.935	2,199
2025-09-03	2.980	3.020	2.980	3.020	2.935	2,546
2025-09-02	2.980	2.980	2.980	2.980	2.896	3,592
2025-09-01	2.900	2.980	2.900	2.980	2.896	2,000
2025-08-29	2.980	2.980	2.980	2.980	2.896	2,149
2025-08-28	3.000	3.000	2.900	3.000	2.916	2,710
2025-08-27	3.000	3.000	2.980	3.000	2.916	2,213
2025-08-26	2.980	3.040	2.980	3.040	2.955	6,964
2025-08-25	2.980	3.000	2.980	3.000	2.916	6,000
2025-08-22	2.960	2.960	2.880	2.880	2.799	7,294
2025-08-21	3.000	3.000	2.960	2.960	2.877	3,000
2025-08-20	3.040	3.040	2.960	2.960	2.877	8,432
2025-08-19	2.920	3.020	2.920	3.020	2.935	13,294
2025-08-18	2.840	3.000	2.840	3.000	2.916	6,468

← NewerPage 5 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.