Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.918	0.930	0.916	0.916	0.841	1,673,562
2024-06-11	0.920	0.924	0.909	0.921	0.846	2,209,657
2024-06-10	0.919	0.926	0.915	0.915	0.840	1,072,728
2024-06-07	0.928	0.928	0.919	0.920	0.845	1,367,983
2024-06-06	0.929	0.931	0.924	0.931	0.855	1,328,974
2024-06-05	0.936	0.938	0.930	0.930	0.854	1,432,779
2024-06-04	0.949	0.951	0.931	0.938	0.861	1,258,724
2024-06-03	0.950	0.956	0.947	0.949	0.871	1,194,030
2024-05-31	0.955	0.955	0.947	0.948	0.870	2,344,915
2024-05-30	0.954	0.956	0.951	0.955	0.877	834,993
2024-05-29	0.966	0.967	0.950	0.954	0.876	1,483,032
2024-05-28	0.967	0.968	0.959	0.966	0.887	1,648,740
2024-05-27	0.971	0.971	0.962	0.967	0.888	1,216,251
2024-05-24	0.966	0.975	0.959	0.972	0.892	2,830,424
2024-05-23	0.940	0.973	0.938	0.966	0.887	8,654,879
2024-05-22	0.921	0.943	0.921	0.940	0.863	4,878,457
2024-05-21	0.926	0.931	0.920	0.928	0.852	2,815,916
2024-05-20	0.932	0.937	0.926	0.926	0.850	1,798,688
2024-05-17	0.938	0.943	0.932	0.933	0.857	3,011,024
2024-05-16	0.944	0.945	0.929	0.930	0.854	2,771,701
2024-05-15	0.940	0.949	0.936	0.943	0.866	4,032,306
2024-05-14	0.931	0.944	0.928	0.938	0.861	7,130,011
2024-05-13	0.980	0.983	0.970	0.977	0.845	8,076,592
2024-05-10	0.972	0.987	0.972	0.980	0.848	6,773,400
2024-05-09	0.969	0.974	0.963	0.974	0.843	4,231,148
2024-05-08	0.958	0.969	0.954	0.969	0.838	4,605,295
2024-05-07	0.950	0.957	0.947	0.955	0.826	3,078,188
2024-05-06	0.945	0.950	0.945	0.950	0.822	3,191,405
2024-05-03	0.950	0.950	0.943	0.947	0.819	2,469,119
2024-05-02	0.940	0.948	0.937	0.945	0.818	2,147,160
2024-04-30	0.947	0.953	0.934	0.940	0.813	2,915,710
2024-04-29	0.940	0.950	0.939	0.950	0.822	2,889,053
2024-04-26	0.939	0.947	0.935	0.937	0.811	2,413,112
2024-04-25	0.926	0.938	0.922	0.938	0.812	2,463,379
2024-04-24	0.925	0.929	0.916	0.923	0.799	3,704,211
2024-04-23	0.923	0.927	0.917	0.924	0.799	2,267,719
2024-04-22	0.906	0.928	0.906	0.918	0.794	3,627,472
2024-04-19	0.896	0.905	0.894	0.903	0.781	1,264,164
2024-04-18	0.876	0.904	0.876	0.903	0.781	2,605,179
2024-04-17	0.884	0.885	0.873	0.873	0.755	2,768,385
2024-04-16	0.891	0.893	0.882	0.884	0.765	1,609,194
2024-04-15	0.894	0.898	0.890	0.894	0.773	1,013,959
2024-04-12	0.896	0.901	0.895	0.896	0.775	1,419,803
2024-04-11	0.906	0.906	0.891	0.895	0.774	1,789,446
2024-04-10	0.900	0.905	0.895	0.896	0.775	2,455,275
2024-04-09	0.900	0.902	0.896	0.897	0.776	1,775,500
2024-04-08	0.891	0.903	0.891	0.898	0.777	1,290,795
2024-04-05	0.900	0.900	0.886	0.891	0.771	2,019,764
2024-04-04	0.904	0.905	0.897	0.900	0.779	2,191,183
2024-04-03	0.888	0.898	0.886	0.898	0.777	1,957,709
2024-04-02	0.880	0.893	0.880	0.885	0.766	2,880,771
2024-03-28	0.880	0.886	0.876	0.880	0.761	2,429,620
2024-03-27	0.878	0.884	0.877	0.882	0.763	1,248,721
2024-03-26	0.880	0.883	0.874	0.878	0.760	1,189,732
2024-03-25	0.885	0.885	0.872	0.879	0.760	945,372
2024-03-22	0.871	0.884	0.871	0.876	0.757	1,082,468
2024-03-21	0.879	0.879	0.868	0.868	0.751	1,633,429
2024-03-20	0.877	0.880	0.869	0.869	0.751	1,244,339
2024-03-19	0.870	0.876	0.861	0.876	0.757	1,376,932
2024-03-18	0.877	0.880	0.867	0.871	0.753	2,034,274

← NewerPage 11 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.