Sonaecom SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.260	2.520	2.260	2.500	2.403	1,452
2024-11-08	2.460	2.500	2.340	2.500	2.403	217
2024-11-07	2.560	2.560	2.420	2.440	2.345	5,054
2024-11-06	2.420	2.420	2.400	2.400	2.306	1,144
2024-11-05	2.560	2.560	2.520	2.520	2.422	59
2024-11-04	2.460	2.460	2.460	2.460	2.364	1,140
2024-11-01	2.420	2.540	2.420	2.540	2.441	190
2024-10-31	2.480	2.480	2.480	2.480	2.383	200
2024-10-30	2.540	2.540	2.540	2.540	2.441	1,000
2024-10-29	2.440	2.440	2.440	2.440	2.345	80
2024-10-28	2.500	2.560	2.440	2.560	2.460	174
2024-10-25	2.420	2.560	2.420	2.500	2.403	2,055
2024-10-24	2.420	2.540	2.420	2.540	2.441	13,117
2024-10-22	2.480	2.500	2.420	2.500	2.403	3,474
2024-10-21	2.500	2.500	2.500	2.500	2.403	3
2024-10-18	2.480	2.500	2.480	2.480	2.383	1,178
2024-10-17	2.500	2.500	2.460	2.480	2.383	13,852
2024-10-16	2.520	2.580	2.500	2.580	2.479	4,529
2024-10-14	2.580	2.580	2.520	2.520	2.422	3,701
2024-10-11	2.580	2.580	2.540	2.580	2.479	499
2024-10-10	2.580	2.580	2.580	2.580	2.479	3
2024-10-09	2.580	2.580	2.580	2.580	2.479	29
2024-10-08	2.520	2.520	2.520	2.520	2.422	114
2024-10-07	2.540	2.540	2.520	2.520	2.422	954
2024-10-04	2.540	2.540	2.540	2.540	2.441	30
2024-10-03	2.520	2.540	2.520	2.540	2.441	15
2024-10-02	2.580	2.580	2.540	2.540	2.441	670
2024-09-30	2.520	2.520	2.520	2.520	2.422	20
2024-09-27	2.560	2.580	2.560	2.580	2.479	2,723
2024-09-26	2.560	2.580	2.520	2.520	2.422	7,668
2024-09-25	2.620	2.620	2.540	2.540	2.441	1,253
2024-09-24	2.520	2.620	2.520	2.620	2.518	109
2024-09-19	2.540	2.580	2.540	2.580	2.479	2,928
2024-09-18	2.540	2.540	2.540	2.540	2.441	90
2024-09-17	2.540	2.540	2.540	2.540	2.441	5
2024-09-16	2.520	2.540	2.520	2.540	2.441	557
2024-09-13	2.540	2.540	2.540	2.540	2.441	716
2024-09-12	2.540	2.540	2.520	2.520	2.422	1,250
2024-09-11	2.540	2.600	2.540	2.580	2.479	5,158
2024-09-10	2.520	2.520	2.520	2.520	2.422	60
2024-09-09	2.520	2.620	2.520	2.540	2.441	84
2024-09-06	2.520	2.660	2.520	2.660	2.556	250
2024-09-05	2.540	2.640	2.540	2.560	2.460	4,412
2024-09-04	2.680	2.680	2.660	2.660	2.556	25
2024-09-03	2.540	2.700	2.540	2.700	2.595	4,176
2024-09-02	2.500	2.500	2.500	2.500	2.403	510
2024-08-30	2.500	2.540	2.500	2.540	2.441	586
2024-08-27	2.500	2.500	2.500	2.500	2.403	49
2024-08-26	2.460	2.540	2.460	2.520	2.422	2,440
2024-08-23	2.480	2.540	2.480	2.540	2.441	142
2024-08-21	2.500	2.500	2.480	2.480	2.383	667
2024-08-19	2.480	2.500	2.480	2.500	2.403	5,252
2024-08-16	2.500	2.520	2.500	2.520	2.422	4,540
2024-08-15	2.540	2.540	2.520	2.520	2.422	11,411
2024-08-14	2.520	2.520	2.520	2.520	2.422	20
2024-08-13	2.480	2.580	2.480	2.580	2.479	2,538
2024-08-12	2.480	2.480	2.480	2.480	2.383	80
2024-08-08	2.480	2.620	2.480	2.620	2.518	1,560
2024-08-06	2.580	2.600	2.480	2.600	2.499	946
2024-08-05	2.500	2.500	2.460	2.480	2.383	3,045

← NewerPage 9 of 21 · 1,205 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.