Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.878	0.889	0.878	0.879	0.760	2,085,334
2024-03-14	0.900	0.902	0.876	0.878	0.759	1,919,079
2024-03-13	0.903	0.907	0.887	0.897	0.776	2,271,895
2024-03-12	0.890	0.903	0.886	0.892	0.771	2,012,152
2024-03-11	0.871	0.887	0.871	0.881	0.762	1,098,756
2024-03-08	0.880	0.881	0.869	0.875	0.757	1,288,167
2024-03-07	0.877	0.884	0.866	0.876	0.757	1,828,387
2024-03-06	0.853	0.882	0.853	0.878	0.760	2,469,440
2024-03-05	0.863	0.863	0.847	0.850	0.735	1,561,021
2024-03-04	0.861	0.865	0.854	0.858	0.742	680,374
2024-03-01	0.856	0.864	0.854	0.860	0.744	1,155,989
2024-02-29	0.868	0.868	0.851	0.851	0.736	2,856,172
2024-02-28	0.866	0.870	0.858	0.862	0.745	1,230,689
2024-02-27	0.850	0.868	0.850	0.868	0.751	2,427,851
2024-02-26	0.872	0.876	0.862	0.863	0.747	1,446,678
2024-02-23	0.873	0.878	0.865	0.875	0.757	1,376,801
2024-02-22	0.881	0.888	0.873	0.875	0.757	1,614,404
2024-02-21	0.887	0.894	0.880	0.885	0.766	1,148,974
2024-02-20	0.874	0.891	0.873	0.889	0.769	1,572,704
2024-02-19	0.876	0.883	0.874	0.878	0.759	1,174,487
2024-02-16	0.879	0.882	0.873	0.880	0.761	1,078,369
2024-02-15	0.876	0.877	0.867	0.873	0.755	1,079,898
2024-02-14	0.879	0.880	0.868	0.868	0.751	1,287,615
2024-02-13	0.868	0.883	0.866	0.876	0.758	2,281,029
2024-02-12	0.878	0.887	0.874	0.885	0.766	857,748
2024-02-09	0.885	0.885	0.872	0.875	0.757	1,434,257
2024-02-08	0.894	0.894	0.881	0.882	0.763	1,710,740
2024-02-07	0.899	0.899	0.886	0.890	0.770	1,407,224
2024-02-06	0.891	0.898	0.889	0.896	0.775	1,234,240
2024-02-05	0.890	0.898	0.890	0.890	0.770	990,483
2024-02-02	0.894	0.898	0.886	0.886	0.767	1,011,091
2024-02-01	0.894	0.898	0.887	0.887	0.767	2,038,545
2024-01-31	0.899	0.904	0.894	0.897	0.776	1,619,862
2024-01-30	0.900	0.903	0.892	0.896	0.775	1,688,360
2024-01-29	0.900	0.906	0.898	0.902	0.780	1,264,812
2024-01-26	0.903	0.906	0.895	0.899	0.778	2,276,395
2024-01-25	0.904	0.911	0.900	0.903	0.781	1,815,944
2024-01-24	0.895	0.903	0.888	0.903	0.781	1,925,477
2024-01-23	0.900	0.901	0.891	0.895	0.774	1,329,964
2024-01-22	0.884	0.893	0.884	0.891	0.771	1,715,511
2024-01-19	0.888	0.892	0.884	0.885	0.766	1,191,636
2024-01-18	0.893	0.894	0.883	0.885	0.766	1,605,594
2024-01-17	0.890	0.890	0.881	0.889	0.769	2,570,518
2024-01-16	0.899	0.900	0.892	0.893	0.773	3,097,270
2024-01-15	0.905	0.905	0.899	0.900	0.779	1,917,525
2024-01-12	0.910	0.910	0.901	0.902	0.780	3,276,455
2024-01-11	0.913	0.914	0.906	0.906	0.784	1,433,001
2024-01-10	0.906	0.912	0.903	0.910	0.787	2,025,314
2024-01-09	0.913	0.913	0.907	0.909	0.786	1,262,733
2024-01-08	0.906	0.914	0.898	0.914	0.791	3,906,518
2024-01-05	0.910	0.914	0.902	0.912	0.789	2,709,909
2024-01-04	0.910	0.912	0.907	0.912	0.789	1,829,055
2024-01-03	0.917	0.918	0.909	0.911	0.788	1,496,931
2024-01-02	0.911	0.922	0.911	0.916	0.792	1,617,616
2023-12-29	0.908	0.911	0.905	0.905	0.783	1,761,185
2023-12-28	0.915	0.915	0.907	0.907	0.785	1,281,995
2023-12-27	0.913	0.915	0.910	0.912	0.789	1,376,040
2023-12-22	0.906	0.914	0.906	0.913	0.790	1,775,343
2023-12-21	0.906	0.906	0.901	0.904	0.782	783,629
2023-12-20	0.904	0.909	0.900	0.902	0.780	2,520,837

← NewerPage 12 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.