Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.240	2.240	2.240	2.240	2.153	20
2025-02-13	2.300	2.300	2.300	2.300	2.210	3,700
2025-02-12	2.300	2.300	2.240	2.240	2.153	10,010
2025-02-11	2.220	2.300	2.220	2.300	2.210	10,065
2025-02-10	2.200	2.200	2.200	2.200	2.114	690
2025-02-07	2.180	2.200	2.180	2.200	2.114	262
2025-02-06	2.220	2.220	2.220	2.220	2.133	80
2025-02-05	2.200	2.200	2.200	2.200	2.114	946
2025-02-04	2.200	2.200	2.200	2.200	2.114	89
2025-02-03	2.200	2.200	2.200	2.200	2.114	180
2025-01-31	2.200	2.200	2.200	2.200	2.114	600
2025-01-29	2.260	2.300	2.180	2.180	2.095	1,040
2025-01-28	2.280	2.280	2.180	2.180	2.095	1,107
2025-01-27	2.200	2.260	2.200	2.260	2.172	2,660
2025-01-23	2.180	2.260	2.180	2.260	2.172	1,065
2025-01-22	2.200	2.280	2.180	2.180	2.095	8,278
2025-01-21	2.180	2.180	2.180	2.180	2.095	3,684
2025-01-20	2.220	2.240	2.180	2.180	2.095	1,815
2025-01-17	2.160	2.240	2.160	2.240	2.153	2,844
2025-01-16	2.200	2.200	2.200	2.200	2.114	758
2025-01-15	2.180	2.200	2.160	2.180	2.095	506
2025-01-14	2.200	2.200	2.200	2.200	2.114	300
2025-01-13	2.200	2.240	2.200	2.220	2.133	2,010
2025-01-10	2.200	2.260	2.200	2.260	2.172	1,926
2025-01-09	2.260	2.260	2.180	2.180	2.095	2,191
2025-01-08	2.280	2.280	2.260	2.260	2.172	4,863
2025-01-07	2.300	2.300	2.300	2.300	2.210	2,079
2025-01-06	2.360	2.360	2.280	2.360	2.268	2,790
2025-01-03	2.360	2.360	2.340	2.340	2.249	135
2025-01-02	2.260	2.380	2.260	2.340	2.249	13,314
2024-12-31	2.200	2.260	2.200	2.260	2.172	64,633
2024-12-30	2.160	2.220	2.160	2.180	2.095	4,302
2024-12-27	2.160	2.220	2.160	2.220	2.133	12,564
2024-12-23	2.100	2.140	2.100	2.140	2.057	1,349
2024-12-20	2.200	2.220	2.200	2.200	2.114	6,100
2024-12-19	2.220	2.220	2.180	2.180	2.095	3,389
2024-12-18	2.220	2.220	2.220	2.220	2.133	1,833
2024-12-17	2.240	2.260	2.220	2.220	2.133	1,992
2024-12-16	2.240	2.240	2.240	2.240	2.153	922
2024-12-13	2.220	2.240	2.220	2.240	2.153	1,239
2024-12-12	2.300	2.300	2.060	2.220	2.133	8,856
2024-12-11	2.320	2.320	2.260	2.300	2.210	9,334
2024-12-10	2.380	2.380	2.260	2.300	2.210	7,382
2024-12-06	2.340	2.340	2.320	2.320	2.230	1,290
2024-12-04	2.360	2.380	2.360	2.380	2.287	4,001
2024-12-03	2.380	2.380	2.320	2.380	2.287	7,920
2024-11-28	2.340	2.400	2.340	2.400	2.306	180
2024-11-27	2.340	2.400	2.340	2.400	2.306	2,140
2024-11-26	2.400	2.420	2.280	2.340	2.249	14,774
2024-11-25	2.420	2.460	2.400	2.420	2.326	2,436
2024-11-22	2.400	2.440	2.400	2.440	2.345	188
2024-11-21	2.380	2.440	2.380	2.440	2.345	3,100
2024-11-20	2.440	2.440	2.400	2.400	2.306	8,383
2024-11-19	2.420	2.440	2.420	2.440	2.345	3,159
2024-11-18	2.400	2.540	2.400	2.480	2.383	17,183
2024-11-15	2.400	2.400	2.400	2.400	2.306	40
2024-11-14	2.400	2.500	2.400	2.500	2.403	632
2024-11-13	2.400	2.420	2.400	2.400	2.306	1,092
2024-11-12	2.280	2.500	2.280	2.480	2.383	5,184
2024-11-11	2.260	2.520	2.260	2.500	2.403	1,452

← NewerPage 8 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.