Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.918	0.920	0.910	0.910	0.787	1,013,093
2023-07-03	0.902	0.917	0.902	0.915	0.792	2,403,104
2023-06-30	0.907	0.908	0.901	0.901	0.780	1,623,483
2023-06-29	0.911	0.914	0.905	0.905	0.783	1,176,887
2023-06-28	0.909	0.912	0.905	0.912	0.789	1,386,982
2023-06-27	0.911	0.913	0.903	0.909	0.786	980,542
2023-06-26	0.908	0.911	0.901	0.907	0.785	1,184,757
2023-06-23	0.910	0.912	0.902	0.904	0.782	1,850,657
2023-06-22	0.902	0.915	0.900	0.912	0.789	1,992,788
2023-06-21	0.924	0.924	0.909	0.911	0.788	2,101,917
2023-06-20	0.923	0.925	0.916	0.916	0.792	1,888,703
2023-06-19	0.926	0.929	0.922	0.923	0.799	1,470,291
2023-06-16	0.942	0.942	0.926	0.932	0.806	4,358,539
2023-06-15	0.922	0.943	0.922	0.938	0.812	2,265,967
2023-06-14	0.932	0.935	0.921	0.922	0.798	2,594,507
2023-06-13	0.928	0.932	0.924	0.928	0.802	1,120,591
2023-06-12	0.926	0.933	0.926	0.931	0.805	970,642
2023-06-09	0.926	0.929	0.921	0.926	0.801	940,934
2023-06-08	0.920	0.929	0.920	0.925	0.800	1,757,146
2023-06-07	0.922	0.928	0.917	0.917	0.793	3,608,067
2023-06-06	0.936	0.936	0.919	0.927	0.802	2,068,579
2023-06-05	0.935	0.947	0.932	0.936	0.810	1,502,670
2023-06-02	0.925	0.933	0.919	0.932	0.806	1,512,593
2023-06-01	0.915	0.916	0.906	0.912	0.789	1,245,894
2023-05-31	0.920	0.925	0.897	0.903	0.781	4,652,008
2023-05-30	0.928	0.929	0.918	0.919	0.795	2,193,736
2023-05-29	0.928	0.930	0.918	0.924	0.799	2,841,198
2023-05-26	0.946	0.946	0.922	0.923	0.799	3,148,593
2023-05-25	0.946	0.949	0.935	0.943	0.816	1,964,587
2023-05-24	0.943	0.947	0.938	0.941	0.814	2,111,635
2023-05-23	0.944	0.950	0.940	0.946	0.818	2,256,568
2023-05-22	0.947	0.954	0.945	0.946	0.818	1,090,547
2023-05-19	0.953	0.958	0.946	0.951	0.822	2,440,549
2023-05-18	0.950	0.965	0.935	0.946	0.818	4,904,084
2023-05-17	0.975	0.976	0.962	0.967	0.837	2,061,835
2023-05-16	0.975	0.988	0.975	0.982	0.850	1,571,493
2023-05-15	0.971	0.986	0.971	0.981	0.848	1,532,261
2023-05-12	0.962	0.976	0.950	0.975	0.844	3,456,792
2023-05-11	1.021	1.023	1.006	1.012	0.829	4,196,057
2023-05-10	1.037	1.037	1.017	1.021	0.836	2,029,486
2023-05-09	1.035	1.040	1.017	1.033	0.846	2,719,477
2023-05-08	1.031	1.044	1.031	1.040	0.852	1,222,827
2023-05-05	1.017	1.030	1.015	1.029	0.843	1,651,757
2023-05-04	1.032	1.032	1.002	1.016	0.832	2,774,117
2023-05-03	1.020	1.042	1.020	1.032	0.845	2,220,273
2023-05-02	1.037	1.037	1.019	1.020	0.836	1,620,933
2023-04-28	1.025	1.039	1.012	1.034	0.847	1,934,336
2023-04-27	1.025	1.030	1.023	1.026	0.841	594,618
2023-04-26	1.031	1.036	1.021	1.025	0.840	1,937,239
2023-04-25	1.035	1.040	1.028	1.035	0.848	890,128
2023-04-24	1.031	1.036	1.025	1.033	0.846	578,192
2023-04-21	1.020	1.037	1.015	1.036	0.849	2,465,531
2023-04-20	1.046	1.046	1.012	1.020	0.836	2,346,938
2023-04-19	1.038	1.047	1.035	1.042	0.854	1,692,581
2023-04-18	1.030	1.041	1.023	1.038	0.850	1,790,207
2023-04-17	1.009	1.028	1.008	1.020	0.836	2,100,386
2023-04-14	1.010	1.010	1.002	1.005	0.823	2,085,691
2023-04-13	1.013	1.014	0.994	1.002	0.821	2,081,631
2023-04-12	1.003	1.013	1.000	1.007	0.825	2,009,356
2023-04-11	1.000	1.008	0.991	1.004	0.823	2,683,092

← NewerPage 15 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.