Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.928	0.930	0.918	0.926	0.801	1,200,910
2023-09-25	0.938	0.939	0.927	0.928	0.803	1,456,318
2023-09-22	0.944	0.946	0.938	0.941	0.814	1,145,059
2023-09-21	0.945	0.945	0.938	0.940	0.813	1,323,016
2023-09-20	0.948	0.952	0.937	0.949	0.821	1,811,320
2023-09-19	0.947	0.948	0.932	0.938	0.812	2,343,895
2023-09-18	0.964	0.969	0.948	0.948	0.820	1,348,924
2023-09-15	0.973	0.977	0.964	0.965	0.835	2,400,778
2023-09-14	0.973	0.976	0.967	0.974	0.842	883,662
2023-09-13	0.974	0.975	0.968	0.969	0.838	699,260
2023-09-12	0.979	0.979	0.968	0.972	0.840	1,519,835
2023-09-11	0.970	0.978	0.968	0.976	0.844	1,549,424
2023-09-08	0.952	0.967	0.952	0.967	0.837	1,265,480
2023-09-07	0.957	0.959	0.950	0.952	0.823	946,899
2023-09-06	0.968	0.968	0.952	0.956	0.827	1,463,021
2023-09-05	0.969	0.973	0.965	0.968	0.837	938,641
2023-09-04	0.979	0.982	0.969	0.973	0.842	1,172,509
2023-09-01	0.977	0.979	0.971	0.975	0.843	836,687
2023-08-31	0.976	0.980	0.972	0.973	0.841	1,547,598
2023-08-30	0.972	0.975	0.969	0.973	0.841	911,218
2023-08-29	0.974	0.975	0.967	0.972	0.841	982,765
2023-08-28	0.970	0.974	0.969	0.970	0.839	569,769
2023-08-25	0.948	0.969	0.948	0.969	0.838	2,011,770
2023-08-24	0.951	0.953	0.944	0.948	0.820	759,648
2023-08-23	0.940	0.950	0.939	0.948	0.820	1,261,463
2023-08-22	0.947	0.952	0.941	0.943	0.816	1,079,254
2023-08-21	0.950	0.956	0.949	0.949	0.821	736,408
2023-08-18	0.950	0.955	0.943	0.950	0.822	950,928
2023-08-17	0.946	0.956	0.946	0.951	0.822	952,413
2023-08-16	0.951	0.954	0.944	0.953	0.824	1,269,278
2023-08-15	0.961	0.965	0.954	0.956	0.827	828,584
2023-08-14	0.966	0.968	0.960	0.964	0.834	622,190
2023-08-11	0.964	0.972	0.962	0.965	0.835	1,010,904
2023-08-10	0.975	0.978	0.969	0.974	0.843	616,649
2023-08-09	0.969	0.975	0.965	0.975	0.843	1,517,153
2023-08-08	0.964	0.970	0.958	0.970	0.839	1,439,509
2023-08-07	0.967	0.969	0.960	0.964	0.834	626,835
2023-08-04	0.967	0.970	0.960	0.967	0.837	1,138,455
2023-08-03	0.978	0.978	0.960	0.965	0.834	1,217,698
2023-08-02	0.993	0.999	0.975	0.981	0.849	2,565,328
2023-08-01	0.991	1.000	0.988	0.995	0.861	1,432,793
2023-07-31	0.991	0.994	0.984	0.989	0.855	1,471,846
2023-07-28	0.993	1.005	0.991	0.993	0.859	1,921,735
2023-07-27	1.003	1.014	1.000	1.008	0.872	1,354,507
2023-07-26	1.007	1.008	0.994	1.004	0.869	2,712,239
2023-07-25	1.009	1.009	1.001	1.006	0.870	1,076,344
2023-07-24	1.012	1.016	0.998	1.006	0.870	3,096,476
2023-07-21	0.969	1.020	0.969	1.018	0.881	11,312,130
2023-07-20	0.945	0.964	0.945	0.962	0.832	2,005,660
2023-07-19	0.946	0.954	0.945	0.949	0.821	1,671,277
2023-07-18	0.932	0.944	0.931	0.944	0.816	1,719,570
2023-07-17	0.933	0.937	0.931	0.937	0.810	1,129,079
2023-07-14	0.939	0.946	0.937	0.938	0.812	1,014,002
2023-07-13	0.941	0.948	0.936	0.939	0.812	1,282,708
2023-07-12	0.934	0.948	0.931	0.943	0.815	2,234,858
2023-07-11	0.934	0.935	0.928	0.934	0.808	1,381,470
2023-07-10	0.928	0.939	0.924	0.934	0.808	1,795,707
2023-07-07	0.910	0.930	0.905	0.926	0.801	3,447,939
2023-07-06	0.907	0.912	0.901	0.903	0.781	1,701,518
2023-07-05	0.910	0.911	0.903	0.908	0.785	1,646,233

← NewerPage 14 of 22 · 1,280 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.