Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.840	2.900	2.840	2.840	2.760	3,250
2025-08-14	2.700	2.800	2.700	2.800	2.722	3,019
2025-08-13	2.880	2.880	2.720	2.820	2.741	3,094
2025-08-12	2.860	3.000	2.860	2.860	2.780	5,834
2025-08-11	2.820	3.020	2.780	2.860	2.780	9,212
2025-08-08	2.800	2.900	2.800	2.900	2.819	5,000
2025-08-07	2.640	2.800	2.640	2.800	2.722	15,732
2025-08-06	2.620	2.640	2.620	2.640	2.566	5,455
2025-08-05	2.580	2.640	2.540	2.540	2.469	5,197
2025-08-04	2.500	2.640	2.500	2.640	2.566	7,009
2025-08-01	2.540	2.540	2.540	2.540	2.469	3,904
2025-07-31	2.540	2.540	2.540	2.540	2.469	5,018
2025-07-30	2.460	2.540	2.460	2.540	2.469	6,145
2025-07-29	2.540	2.540	2.460	2.540	2.469	5,558
2025-07-28	2.460	2.540	2.460	2.540	2.469	5,010
2025-07-25	2.500	2.520	2.440	2.520	2.449	6,551
2025-07-24	2.400	2.520	2.400	2.520	2.449	5,380
2025-07-23	2.420	2.500	2.420	2.500	2.430	6,644
2025-07-22	2.400	2.500	2.400	2.500	2.430	12,000
2025-07-21	2.480	2.480	2.420	2.420	2.352	1,616
2025-07-18	2.420	2.420	2.420	2.420	2.352	69
2025-07-17	2.480	2.480	2.480	2.480	2.411	3
2025-07-15	2.420	2.480	2.420	2.480	2.411	95
2025-07-14	2.460	2.460	2.460	2.460	2.391	475
2025-07-11	2.420	2.460	2.420	2.460	2.391	3,340
2025-07-10	2.460	2.460	2.460	2.460	2.391	2,050
2025-07-09	2.480	2.500	2.440	2.500	2.430	1,080
2025-07-08	2.400	2.500	2.400	2.420	2.352	1,350
2025-07-07	2.520	2.520	2.420	2.520	2.449	442
2025-07-04	2.400	2.520	2.400	2.500	2.430	6,215
2025-07-03	2.500	2.500	2.500	2.500	2.430	500
2025-07-02	2.500	2.500	2.500	2.500	2.430	3,229
2025-07-01	2.360	2.480	2.360	2.480	2.411	11,380
2025-06-30	2.460	2.460	2.340	2.460	2.391	867
2025-06-27	2.340	2.340	2.340	2.340	2.274	45
2025-06-26	2.440	2.440	2.340	2.420	2.352	4,590
2025-06-25	2.320	2.440	2.320	2.440	2.372	7,510
2025-06-24	2.400	2.400	2.400	2.400	2.333	2,000
2025-06-23	2.480	2.480	2.400	2.480	2.411	45
2025-06-20	2.480	2.500	2.480	2.500	2.430	1,001
2025-06-19	2.460	2.460	2.460	2.460	2.391	5,600
2025-06-18	2.380	2.460	2.380	2.460	2.391	5,082
2025-06-17	2.380	2.380	2.380	2.380	2.313	1,540
2025-06-16	2.480	2.480	2.380	2.380	2.313	5,700
2025-06-13	2.480	2.500	2.400	2.400	2.333	2,200
2025-06-12	2.400	2.500	2.400	2.420	2.352	2,198
2025-06-11	2.400	2.400	2.400	2.400	2.333	560
2025-06-10	2.480	2.480	2.480	2.480	2.411	500
2025-06-09	2.400	2.480	2.400	2.480	2.411	580
2025-06-06	2.420	2.480	2.420	2.480	2.411	1,472
2025-06-04	2.380	2.440	2.380	2.440	2.372	958
2025-06-03	2.500	2.500	2.480	2.480	2.411	1,029
2025-06-02	2.380	2.440	2.380	2.440	2.372	2,080
2025-05-30	2.400	2.400	2.400	2.400	2.333	2,055
2025-05-29	2.400	2.400	2.400	2.400	2.333	2,049
2025-05-28	2.440	2.500	2.380	2.380	2.313	1,812
2025-05-27	2.440	2.440	2.440	2.440	2.372	2
2025-05-26	2.440	2.440	2.400	2.400	2.333	50
2025-05-23	2.400	2.440	2.400	2.400	2.333	10,434
2025-05-22	2.480	2.480	2.380	2.380	2.313	6,898

← NewerPage 6 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.