Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.980	1.000	0.980	0.999	0.818	1,477,727
2023-04-05	0.990	0.996	0.978	0.979	0.802	2,119,503
2023-04-04	1.010	1.011	0.991	0.993	0.813	1,704,794
2023-04-03	1.010	1.013	1.001	1.007	0.825	1,504,667
2023-03-31	1.012	1.012	1.000	1.005	0.823	911,946
2023-03-30	0.998	1.013	0.998	1.006	0.824	1,724,197
2023-03-29	0.990	0.997	0.986	0.997	0.817	1,178,249
2023-03-28	0.972	0.985	0.972	0.982	0.804	1,694,992
2023-03-27	0.979	0.979	0.962	0.976	0.800	1,552,921
2023-03-24	0.996	0.996	0.946	0.970	0.794	2,630,662
2023-03-23	0.987	1.001	0.983	0.997	0.817	2,785,765
2023-03-22	0.983	0.991	0.973	0.987	0.809	2,030,297
2023-03-21	0.965	0.979	0.960	0.973	0.797	2,507,495
2023-03-20	0.959	0.959	0.915	0.950	0.778	4,775,505
2023-03-17	1.043	1.043	0.953	0.962	0.788	10,083,740
2023-03-16	1.034	1.046	1.023	1.043	0.854	2,014,616
2023-03-15	1.041	1.047	1.020	1.033	0.846	2,779,298
2023-03-14	1.029	1.049	1.028	1.046	0.857	2,739,256
2023-03-13	1.053	1.053	1.021	1.033	0.846	2,503,769
2023-03-10	1.046	1.063	1.038	1.063	0.871	2,787,474
2023-03-09	1.050	1.060	1.046	1.055	0.864	2,347,080
2023-03-08	1.038	1.052	1.032	1.051	0.861	2,203,014
2023-03-07	1.039	1.042	1.035	1.039	0.851	1,658,740
2023-03-06	1.039	1.040	1.026	1.035	0.848	1,353,485
2023-03-03	1.030	1.039	1.026	1.039	0.851	2,317,467
2023-03-02	1.018	1.027	1.008	1.027	0.841	1,556,143
2023-03-01	1.032	1.044	1.017	1.022	0.837	2,532,537
2023-02-28	1.016	1.040	1.014	1.037	0.850	4,051,534
2023-02-27	0.993	1.015	0.993	1.014	0.831	1,531,725
2023-02-24	1.006	1.007	0.992	0.993	0.813	1,490,110
2023-02-23	0.995	1.004	0.995	1.004	0.823	1,218,195
2023-02-22	1.014	1.014	0.991	0.998	0.817	1,361,721
2023-02-21	1.014	1.021	1.000	1.004	0.823	2,260,014
2023-02-20	1.025	1.031	1.006	1.015	0.832	1,771,376
2023-02-17	1.016	1.035	1.013	1.022	0.837	4,411,883
2023-02-16	0.999	1.025	0.999	1.013	0.830	9,027,673
2023-02-15	0.955	0.988	0.952	0.988	0.809	7,616,001
2023-02-14	0.944	0.955	0.942	0.954	0.782	3,000,442
2023-02-13	0.940	0.944	0.935	0.939	0.769	1,333,890
2023-02-10	0.935	0.940	0.927	0.938	0.768	1,920,482
2023-02-09	0.934	0.937	0.925	0.937	0.767	2,757,147
2023-02-08	0.945	0.945	0.923	0.925	0.758	3,116,999
2023-02-07	0.945	0.945	0.936	0.938	0.768	1,205,146
2023-02-06	0.939	0.944	0.934	0.941	0.770	1,617,499
2023-02-03	0.943	0.952	0.935	0.938	0.768	2,625,208
2023-02-02	0.946	0.950	0.936	0.948	0.777	3,462,390
2023-02-01	0.944	0.954	0.938	0.949	0.777	2,294,317
2023-01-31	0.942	0.942	0.931	0.936	0.767	1,543,270
2023-01-30	0.937	0.943	0.934	0.935	0.766	1,849,221
2023-01-27	0.944	0.946	0.935	0.941	0.771	1,282,308
2023-01-26	0.935	0.947	0.935	0.944	0.773	2,761,218
2023-01-25	0.939	0.940	0.926	0.931	0.762	3,999,155
2023-01-24	0.977	0.977	0.938	0.939	0.769	9,309,258
2023-01-23	0.960	0.986	0.960	0.971	0.795	3,002,740
2023-01-20	0.971	0.971	0.959	0.963	0.789	1,604,678
2023-01-19	0.971	0.971	0.954	0.961	0.787	3,440,543
2023-01-18	0.973	0.978	0.970	0.978	0.801	1,409,892
2023-01-17	0.984	0.984	0.966	0.975	0.799	1,542,260
2023-01-16	0.981	0.992	0.973	0.984	0.806	2,168,856
2023-01-13	0.969	0.985	0.962	0.981	0.804	5,591,674

← NewerPage 16 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.