Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.954	0.972	0.954	0.965	0.791	3,131,098
2023-01-11	0.963	0.963	0.947	0.954	0.782	4,174,077
2023-01-10	0.970	0.973	0.962	0.964	0.789	1,921,164
2023-01-09	0.972	0.977	0.965	0.972	0.796	1,567,428
2023-01-06	0.972	0.972	0.958	0.970	0.795	1,933,578
2023-01-05	0.970	0.974	0.962	0.964	0.789	1,446,866
2023-01-04	0.957	0.972	0.957	0.970	0.794	2,294,744
2023-01-03	0.956	0.963	0.950	0.956	0.783	3,265,979
2023-01-02	0.939	0.950	0.937	0.944	0.773	1,496,649
2022-12-30	0.932	0.939	0.930	0.935	0.766	1,671,975
2022-12-29	0.931	0.939	0.922	0.938	0.768	2,692,700
2022-12-28	0.933	0.937	0.924	0.927	0.759	2,233,223
2022-12-27	0.945	0.949	0.935	0.938	0.768	1,556,350
2022-12-23	0.931	0.944	0.931	0.940	0.770	1,413,043
2022-12-22	0.934	0.954	0.932	0.937	0.767	4,271,052
2022-12-21	0.938	0.940	0.920	0.932	0.763	2,981,342
2022-12-20	0.917	0.932	0.913	0.932	0.764	1,758,324
2022-12-19	0.911	0.925	0.911	0.919	0.752	1,646,153
2022-12-16	0.922	0.922	0.906	0.913	0.748	3,582,775
2022-12-15	0.927	0.936	0.921	0.922	0.755	1,344,417
2022-12-14	0.935	0.935	0.922	0.929	0.761	1,491,105
2022-12-13	0.948	0.949	0.929	0.929	0.761	3,290,922
2022-12-12	0.934	0.941	0.924	0.939	0.769	2,865,766
2022-12-09	0.946	0.946	0.933	0.940	0.770	1,572,567
2022-12-08	0.950	0.950	0.935	0.939	0.769	1,490,639
2022-12-07	0.960	0.960	0.946	0.946	0.775	1,359,226
2022-12-06	0.953	0.964	0.947	0.954	0.781	2,623,166
2022-12-05	0.948	0.953	0.938	0.948	0.777	2,196,822
2022-12-02	0.970	0.970	0.947	0.947	0.776	3,500,801
2022-12-01	0.960	0.975	0.960	0.967	0.792	3,383,243
2022-11-30	0.967	0.972	0.959	0.963	0.789	2,915,284
2022-11-29	0.958	0.962	0.953	0.960	0.786	1,362,985
2022-11-28	0.963	0.963	0.950	0.950	0.778	2,058,803
2022-11-25	0.973	0.973	0.959	0.963	0.789	1,599,013
2022-11-24	0.971	0.977	0.964	0.967	0.792	1,916,789
2022-11-23	0.971	0.976	0.963	0.974	0.798	2,030,451
2022-11-22	0.960	0.974	0.958	0.967	0.792	3,168,762
2022-11-21	0.950	0.958	0.943	0.957	0.784	2,007,122
2022-11-18	0.955	0.964	0.948	0.952	0.780	1,908,812
2022-11-17	0.967	0.970	0.948	0.955	0.782	2,532,222
2022-11-16	0.965	0.973	0.956	0.967	0.792	3,801,452
2022-11-15	0.975	0.978	0.956	0.973	0.797	2,491,889
2022-11-14	0.960	0.975	0.960	0.966	0.791	1,964,981
2022-11-11	0.997	0.997	0.960	0.966	0.791	3,769,792
2022-11-10	0.986	0.997	0.972	0.988	0.809	2,961,970
2022-11-09	0.988	1.008	0.985	0.990	0.811	3,055,091
2022-11-08	0.994	0.994	0.983	0.990	0.811	1,763,189
2022-11-07	0.975	0.992	0.970	0.989	0.810	2,078,511
2022-11-04	0.977	0.983	0.967	0.972	0.796	1,957,147
2022-11-03	0.960	0.974	0.959	0.973	0.797	1,568,349
2022-11-02	0.980	0.989	0.962	0.965	0.790	4,645,224
2022-11-01	0.970	0.987	0.970	0.985	0.807	2,405,399
2022-10-31	0.956	0.979	0.956	0.974	0.798	1,780,058
2022-10-28	0.959	0.965	0.951	0.960	0.786	1,883,434
2022-10-27	0.952	0.963	0.944	0.961	0.787	3,454,591
2022-10-26	0.965	0.965	0.949	0.961	0.787	1,714,182
2022-10-25	0.954	0.965	0.952	0.965	0.791	2,090,926
2022-10-24	0.940	0.951	0.929	0.949	0.777	1,990,685
2022-10-21	0.932	0.937	0.908	0.937	0.767	3,792,374
2022-10-20	0.938	0.941	0.930	0.932	0.764	2,175,980

← NewerPage 17 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.