Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.380	2.480	2.380	2.480	2.411	515
2025-05-20	2.460	2.460	2.400	2.460	2.391	419
2025-05-19	2.400	2.480	2.380	2.480	2.383	10,000
2025-05-16	2.420	2.420	2.340	2.340	2.249	4,000
2025-05-15	2.440	2.500	2.320	2.500	2.403	2,287
2025-05-14	2.440	2.440	2.440	2.440	2.345	207
2025-05-13	2.420	2.440	2.420	2.440	2.345	60
2025-05-12	2.420	2.480	2.420	2.480	2.383	11
2025-05-09	2.500	2.500	2.420	2.420	2.326	999
2025-05-08	2.420	2.420	2.420	2.420	2.326	220
2025-05-07	2.430	2.430	2.430	2.430	2.335	2,290
2025-05-06	2.430	2.500	2.430	2.500	2.403	310
2025-05-05	2.430	2.430	2.430	2.430	2.335	191
2025-05-02	2.400	2.500	2.400	2.400	2.306	1,994
2025-04-30	2.530	2.530	2.530	2.530	2.431	5
2025-04-29	2.540	2.540	2.540	2.540	2.441	4
2025-04-28	2.520	2.520	2.520	2.520	2.422	1
2025-04-25	2.490	2.490	2.490	2.490	2.393	3
2025-04-24	2.380	2.380	2.380	2.380	2.287	20
2025-04-22	2.380	2.380	2.380	2.380	2.287	410
2025-04-17	2.540	2.540	2.382	2.382	2.289	310
2025-04-15	2.380	2.380	2.380	2.380	2.287	710
2025-04-14	2.380	2.380	2.380	2.380	2.287	4,070
2025-04-10	2.400	2.400	2.381	2.381	2.288	4,040
2025-04-09	2.360	2.360	2.360	2.360	2.268	225
2025-04-08	2.161	2.400	2.161	2.400	2.306	260
2025-04-07	2.360	2.380	2.200	2.380	2.287	17,194
2025-04-04	2.400	2.400	2.400	2.400	2.306	6,164
2025-04-03	2.380	2.400	2.380	2.400	2.306	5,714
2025-04-02	2.360	2.360	2.340	2.340	2.249	540
2025-04-01	2.360	2.380	2.360	2.360	2.268	1,927
2025-03-31	2.400	2.420	2.360	2.420	2.326	1,074
2025-03-28	2.480	2.480	2.440	2.460	2.364	444
2025-03-26	2.360	2.360	2.360	2.360	2.268	90
2025-03-25	2.360	2.360	2.360	2.360	2.268	10
2025-03-24	2.360	2.380	2.360	2.380	2.287	63
2025-03-20	2.360	2.440	2.360	2.440	2.345	9
2025-03-19	2.400	2.400	2.400	2.400	2.306	10
2025-03-18	2.360	2.420	2.260	2.420	2.326	22,251
2025-03-17	2.400	2.400	2.380	2.380	2.287	5,824
2025-03-14	2.360	2.360	2.360	2.360	2.268	10
2025-03-13	2.460	2.460	2.460	2.460	2.364	7,119
2025-03-12	2.460	2.460	2.460	2.460	2.364	3,681
2025-03-11	2.460	2.460	2.460	2.460	2.364	15,868
2025-03-10	2.540	2.540	2.460	2.500	2.403	4,550
2025-03-07	2.420	2.500	2.420	2.440	2.345	2,080
2025-03-06	2.500	2.500	2.500	2.500	2.403	22
2025-03-05	2.580	2.580	2.380	2.480	2.383	3,139
2025-03-04	2.420	2.580	2.400	2.500	2.403	10,609
2025-03-03	2.440	2.480	2.440	2.480	2.383	177
2025-02-28	2.420	2.560	2.420	2.540	2.441	7,787
2025-02-27	2.460	2.600	2.380	2.380	2.287	29,006
2025-02-26	2.460	2.460	2.400	2.400	2.306	1,433
2025-02-25	2.380	2.500	2.380	2.420	2.326	14,493
2025-02-24	2.360	2.380	2.320	2.380	2.287	5,499
2025-02-21	2.280	2.380	2.280	2.380	2.287	21,849
2025-02-20	2.300	2.300	2.280	2.280	2.191	5,814
2025-02-19	2.280	2.300	2.280	2.300	2.210	13,390
2025-02-18	2.280	2.300	2.280	2.300	2.210	4,071
2025-02-17	2.280	2.280	2.220	2.240	2.153	2,560

← NewerPage 7 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.