Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.903	0.906	0.899	0.899	0.778	2,750,547
2023-12-18	0.907	0.910	0.901	0.903	0.781	2,116,897
2023-12-15	0.925	0.925	0.906	0.907	0.785	3,435,934
2023-12-14	0.916	0.925	0.912	0.920	0.796	2,634,226
2023-12-13	0.907	0.913	0.904	0.906	0.783	2,597,176
2023-12-12	0.912	0.917	0.902	0.906	0.783	3,486,734
2023-12-11	0.919	0.919	0.907	0.912	0.789	4,714,912
2023-12-08	0.927	0.927	0.917	0.919	0.795	4,044,729
2023-12-07	0.931	0.931	0.918	0.922	0.797	5,546,548
2023-12-06	0.930	0.932	0.924	0.927	0.802	1,506,735
2023-12-05	0.928	0.931	0.924	0.925	0.800	1,121,422
2023-12-04	0.924	0.936	0.922	0.925	0.800	2,510,332
2023-12-01	0.931	0.931	0.922	0.923	0.798	2,559,382
2023-11-30	0.930	0.931	0.922	0.929	0.803	3,494,945
2023-11-29	0.945	0.945	0.915	0.922	0.798	7,182,019
2023-11-28	0.940	0.944	0.939	0.941	0.814	1,292,763
2023-11-27	0.944	0.949	0.943	0.945	0.818	1,164,896
2023-11-24	0.940	0.949	0.940	0.947	0.819	1,442,704
2023-11-23	0.934	0.940	0.930	0.937	0.811	1,674,579
2023-11-22	0.922	0.930	0.922	0.930	0.804	1,266,635
2023-11-21	0.933	0.938	0.922	0.922	0.797	1,117,745
2023-11-20	0.920	0.932	0.920	0.926	0.801	2,379,497
2023-11-17	0.915	0.927	0.915	0.921	0.796	2,251,640
2023-11-16	0.945	0.945	0.914	0.914	0.791	7,580,562
2023-11-15	0.959	0.964	0.939	0.948	0.820	1,891,128
2023-11-14	0.954	0.959	0.947	0.956	0.827	1,276,156
2023-11-13	0.942	0.958	0.942	0.956	0.827	1,286,057
2023-11-10	0.949	0.958	0.947	0.947	0.819	771,038
2023-11-09	0.944	0.963	0.944	0.956	0.827	1,839,058
2023-11-08	0.930	0.949	0.930	0.940	0.813	1,856,451
2023-11-07	0.950	0.957	0.925	0.934	0.808	3,521,477
2023-11-06	0.958	0.960	0.949	0.955	0.826	1,472,999
2023-11-03	0.955	0.966	0.955	0.957	0.828	1,749,264
2023-11-02	0.936	0.956	0.936	0.950	0.822	2,208,882
2023-11-01	0.932	0.935	0.928	0.934	0.808	1,317,635
2023-10-31	0.930	0.932	0.926	0.929	0.804	1,285,399
2023-10-30	0.923	0.930	0.921	0.929	0.803	1,309,857
2023-10-27	0.927	0.933	0.920	0.922	0.798	2,207,683
2023-10-26	0.913	0.935	0.913	0.929	0.803	2,035,071
2023-10-25	0.920	0.921	0.911	0.921	0.796	924,165
2023-10-24	0.918	0.923	0.916	0.920	0.796	930,155
2023-10-23	0.910	0.921	0.904	0.918	0.794	1,530,646
2023-10-20	0.913	0.914	0.906	0.912	0.789	1,169,290
2023-10-19	0.925	0.925	0.915	0.919	0.795	998,982
2023-10-18	0.928	0.934	0.923	0.926	0.801	624,046
2023-10-17	0.929	0.936	0.925	0.928	0.803	997,101
2023-10-16	0.922	0.930	0.917	0.928	0.802	1,095,112
2023-10-13	0.938	0.941	0.921	0.922	0.798	1,044,079
2023-10-12	0.959	0.959	0.938	0.938	0.812	1,814,379
2023-10-11	0.917	0.958	0.917	0.955	0.826	4,550,164
2023-10-10	0.904	0.917	0.904	0.915	0.791	1,107,034
2023-10-09	0.900	0.912	0.899	0.905	0.783	1,432,086
2023-10-06	0.909	0.910	0.899	0.905	0.783	1,783,862
2023-10-05	0.900	0.915	0.898	0.908	0.785	1,040,329
2023-10-04	0.906	0.913	0.898	0.899	0.777	1,489,312
2023-10-03	0.915	0.920	0.906	0.906	0.784	2,318,488
2023-10-02	0.930	0.934	0.920	0.921	0.796	1,859,034
2023-09-29	0.919	0.930	0.919	0.920	0.796	1,338,521
2023-09-28	0.918	0.923	0.912	0.920	0.796	1,124,245
2023-09-27	0.926	0.926	0.918	0.919	0.795	1,041,221

← NewerPage 13 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.