Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.938	0.941	0.930	0.932	0.764	2,175,980
2022-10-19	0.927	0.939	0.922	0.936	0.767	3,452,504
2022-10-18	0.920	0.933	0.907	0.928	0.760	5,924,889
2022-10-17	0.910	0.927	0.899	0.924	0.757	3,883,858
2022-10-14	0.898	0.909	0.890	0.899	0.737	3,631,734
2022-10-13	0.863	0.889	0.858	0.886	0.725	3,145,371
2022-10-12	0.864	0.871	0.852	0.865	0.708	2,648,403
2022-10-11	0.852	0.863	0.851	0.862	0.706	4,022,211
2022-10-10	0.850	0.866	0.846	0.861	0.705	3,362,051
2022-10-07	0.850	0.860	0.849	0.851	0.697	2,553,483
2022-10-06	0.851	0.856	0.846	0.850	0.696	2,389,926
2022-10-05	0.860	0.862	0.844	0.849	0.696	2,990,152
2022-10-04	0.867	0.870	0.855	0.866	0.709	5,241,578
2022-10-03	0.822	0.847	0.814	0.843	0.691	3,539,649
2022-09-30	0.825	0.838	0.820	0.825	0.675	3,251,127
2022-09-29	0.831	0.836	0.817	0.824	0.675	4,044,197
2022-09-28	0.849	0.849	0.834	0.840	0.688	2,865,417
2022-09-27	0.848	0.866	0.845	0.850	0.696	3,751,981
2022-09-26	0.850	0.856	0.829	0.840	0.688	3,990,530
2022-09-23	0.900	0.900	0.852	0.853	0.698	6,849,503
2022-09-22	0.901	0.910	0.896	0.904	0.740	4,061,270
2022-09-21	0.925	0.929	0.906	0.907	0.743	4,091,118
2022-09-20	0.932	0.943	0.924	0.927	0.759	2,812,742
2022-09-19	0.940	0.941	0.929	0.936	0.767	3,634,559
2022-09-16	0.955	0.955	0.939	0.941	0.771	3,893,443
2022-09-15	0.965	0.968	0.949	0.953	0.780	2,479,497
2022-09-14	0.965	0.979	0.961	0.965	0.791	3,258,992
2022-09-13	0.994	0.994	0.971	0.971	0.795	1,756,516
2022-09-12	0.985	0.990	0.978	0.986	0.808	2,498,123
2022-09-09	0.968	0.983	0.967	0.975	0.799	2,800,119
2022-09-08	0.980	0.984	0.964	0.967	0.792	2,320,638
2022-09-07	1.007	1.007	0.976	0.979	0.802	2,247,199
2022-09-06	1.000	1.008	0.999	1.004	0.823	1,128,107
2022-09-05	1.003	1.007	0.988	1.004	0.823	2,171,106
2022-09-02	1.015	1.016	1.001	1.010	0.827	1,626,674
2022-09-01	1.000	1.015	0.987	1.015	0.832	3,372,018
2022-08-31	1.003	1.004	0.990	1.003	0.822	3,030,576
2022-08-30	1.011	1.016	1.001	1.001	0.820	2,433,300
2022-08-29	1.025	1.025	1.006	1.015	0.832	2,003,574
2022-08-26	1.031	1.036	1.025	1.028	0.842	1,466,517
2022-08-25	1.033	1.044	1.031	1.033	0.846	1,041,372
2022-08-24	1.042	1.042	1.033	1.034	0.847	1,613,683
2022-08-23	1.050	1.050	1.038	1.039	0.851	1,562,588
2022-08-22	1.059	1.059	1.038	1.051	0.861	966,174
2022-08-19	1.050	1.059	1.045	1.053	0.863	1,526,902
2022-08-18	1.042	1.073	1.042	1.058	0.867	4,332,662
2022-08-17	1.047	1.047	1.037	1.041	0.853	970,883
2022-08-16	1.035	1.047	1.030	1.042	0.854	1,626,774
2022-08-15	1.051	1.051	1.027	1.033	0.846	1,643,456
2022-08-12	1.046	1.052	1.039	1.042	0.854	1,236,228
2022-08-11	1.040	1.052	1.036	1.041	0.853	2,461,724
2022-08-10	1.050	1.053	1.036	1.041	0.853	2,296,417
2022-08-09	1.049	1.054	1.041	1.051	0.861	1,828,581
2022-08-08	1.043	1.054	1.035	1.044	0.855	1,456,668
2022-08-05	1.042	1.045	1.031	1.042	0.854	1,312,254
2022-08-04	1.060	1.063	1.033	1.036	0.849	2,319,289
2022-08-03	1.066	1.071	1.051	1.057	0.866	2,039,006
2022-08-02	1.095	1.095	1.070	1.074	0.880	2,294,664
2022-08-01	1.102	1.102	1.059	1.092	0.895	3,588,465
2022-07-29	1.156	1.165	1.110	1.110	0.909	5,424,763

← NewerPage 18 of 22 · 1,284 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.