Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.955	0.968	0.955	0.961	0.882	2,965,280
2024-09-04	0.956	0.958	0.950	0.957	0.879	1,452,121
2024-09-03	0.953	0.958	0.952	0.957	0.879	1,794,418
2024-09-02	0.948	0.953	0.946	0.950	0.872	908,202
2024-08-30	0.950	0.953	0.945	0.948	0.870	1,545,379
2024-08-29	0.949	0.955	0.945	0.946	0.869	1,410,959
2024-08-28	0.945	0.951	0.941	0.948	0.870	1,634,971
2024-08-27	0.944	0.947	0.939	0.947	0.869	1,512,797
2024-08-26	0.940	0.944	0.936	0.941	0.864	872,500
2024-08-23	0.927	0.939	0.924	0.939	0.862	1,729,910
2024-08-22	0.923	0.930	0.922	0.924	0.848	1,082,756
2024-08-21	0.924	0.928	0.923	0.925	0.849	617,978
2024-08-20	0.929	0.936	0.925	0.925	0.849	1,061,515
2024-08-19	0.924	0.932	0.923	0.929	0.853	836,062
2024-08-16	0.925	0.932	0.918	0.928	0.852	1,212,080
2024-08-15	0.930	0.935	0.925	0.925	0.849	695,544
2024-08-14	0.918	0.930	0.918	0.930	0.854	1,297,573
2024-08-13	0.914	0.922	0.911	0.920	0.845	1,692,494
2024-08-12	0.904	0.914	0.904	0.911	0.836	767,514
2024-08-09	0.911	0.915	0.904	0.904	0.830	582,094
2024-08-08	0.908	0.913	0.903	0.908	0.834	736,969
2024-08-07	0.901	0.916	0.901	0.908	0.834	1,540,311
2024-08-06	0.903	0.911	0.893	0.898	0.824	2,384,203
2024-08-05	0.918	0.921	0.889	0.898	0.824	5,658,309
2024-08-02	0.935	0.958	0.933	0.935	0.858	3,539,433
2024-08-01	0.946	0.948	0.930	0.942	0.865	2,265,835
2024-07-31	0.944	0.948	0.921	0.942	0.865	4,208,268
2024-07-30	0.920	0.925	0.916	0.920	0.845	1,428,467
2024-07-29	0.925	0.930	0.921	0.925	0.849	1,570,106
2024-07-26	0.933	0.933	0.917	0.927	0.851	1,692,896
2024-07-24	0.925	0.941	0.924	0.940	0.863	2,406,578
2024-07-23	0.925	0.928	0.920	0.927	0.851	1,011,737
2024-07-22	0.921	0.928	0.921	0.926	0.850	718,991
2024-07-19	0.924	0.926	0.917	0.925	0.849	801,547
2024-07-18	0.925	0.929	0.919	0.929	0.853	1,458,489
2024-07-17	0.921	0.925	0.919	0.924	0.848	681,028
2024-07-16	0.912	0.922	0.912	0.922	0.847	1,013,692
2024-07-15	0.927	0.928	0.914	0.918	0.843	1,158,498
2024-07-12	0.930	0.938	0.929	0.929	0.853	1,183,042
2024-07-11	0.926	0.930	0.922	0.930	0.854	1,328,764
2024-07-10	0.910	0.926	0.909	0.926	0.850	2,573,121
2024-07-09	0.895	0.908	0.894	0.907	0.833	1,686,669
2024-07-08	0.899	0.904	0.893	0.899	0.825	1,866,163
2024-07-05	0.894	0.895	0.889	0.895	0.822	889,170
2024-07-04	0.890	0.897	0.890	0.893	0.820	694,673
2024-07-03	0.883	0.890	0.883	0.888	0.815	1,066,010
2024-07-02	0.886	0.886	0.878	0.883	0.811	779,168
2024-07-01	0.875	0.891	0.875	0.886	0.813	1,129,357
2024-06-28	0.888	0.888	0.872	0.875	0.803	1,568,940
2024-06-27	0.884	0.890	0.879	0.882	0.810	1,445,915
2024-06-26	0.890	0.892	0.881	0.882	0.810	1,441,367
2024-06-25	0.895	0.899	0.890	0.890	0.817	1,349,278
2024-06-24	0.895	0.898	0.891	0.895	0.822	877,174
2024-06-21	0.900	0.903	0.895	0.896	0.823	1,938,907
2024-06-20	0.909	0.909	0.896	0.901	0.827	2,158,572
2024-06-19	0.910	0.911	0.905	0.909	0.835	909,101
2024-06-18	0.911	0.913	0.907	0.910	0.836	728,253
2024-06-17	0.904	0.910	0.902	0.910	0.836	709,927
2024-06-14	0.904	0.906	0.898	0.904	0.830	1,569,989
2024-06-13	0.915	0.920	0.902	0.902	0.828	1,751,151

← NewerPage 10 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0622 EUR
2025-05-14	0.0592 EUR
2024-05-14	0.0564 EUR
2023-05-12	0.0537 EUR
2022-05-12	0.0511 EUR
2021-05-13	0.0486 EUR
2020-05-13	0.0463 EUR
2019-05-28	0.0441 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.