Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.145	1.150	1.131	1.139	0.933	2,131,361
2022-07-27	1.120	1.142	1.115	1.139	0.933	3,912,161
2022-07-26	1.115	1.123	1.110	1.110	0.909	2,009,444
2022-07-25	1.109	1.116	1.103	1.113	0.912	1,475,794
2022-07-22	1.120	1.120	1.097	1.105	0.905	1,530,169
2022-07-21	1.134	1.134	1.096	1.110	0.909	3,275,462
2022-07-20	1.135	1.135	1.120	1.128	0.924	1,943,882
2022-07-19	1.122	1.133	1.121	1.131	0.927	1,645,833
2022-07-18	1.118	1.128	1.114	1.122	0.919	1,038,002
2022-07-15	1.100	1.134	1.090	1.126	0.922	2,664,047
2022-07-14	1.082	1.098	1.081	1.090	0.893	1,683,429
2022-07-13	1.115	1.116	1.077	1.092	0.895	2,933,291
2022-07-12	1.120	1.132	1.107	1.114	0.913	2,561,957
2022-07-11	1.122	1.144	1.122	1.129	0.925	1,756,387
2022-07-08	1.145	1.145	1.128	1.138	0.932	1,220,107
2022-07-07	1.121	1.143	1.118	1.133	0.928	2,059,201
2022-07-06	1.125	1.125	1.081	1.111	0.910	3,045,934
2022-07-05	1.135	1.148	1.105	1.114	0.913	4,152,505
2022-07-04	1.165	1.165	1.135	1.145	0.938	1,801,038
2022-07-01	1.160	1.170	1.135	1.137	0.931	3,034,623
2022-06-30	1.170	1.180	1.161	1.171	0.959	4,035,571
2022-06-29	1.170	1.177	1.154	1.177	0.964	2,745,259
2022-06-28	1.151	1.177	1.151	1.175	0.963	3,499,786
2022-06-27	1.130	1.157	1.130	1.151	0.943	3,867,336
2022-06-24	1.109	1.133	1.109	1.131	0.927	1,997,567
2022-06-23	1.118	1.130	1.100	1.122	0.919	4,065,087
2022-06-22	1.093	1.118	1.083	1.113	0.912	4,348,910
2022-06-21	1.103	1.108	1.094	1.098	0.900	1,777,300
2022-06-20	1.091	1.107	1.090	1.105	0.905	1,942,251
2022-06-17	1.103	1.105	1.087	1.098	0.900	5,328,030
2022-06-16	1.122	1.122	1.093	1.098	0.900	2,499,998
2022-06-15	1.102	1.129	1.102	1.115	0.913	3,947,806
2022-06-14	1.088	1.112	1.086	1.106	0.906	3,853,218
2022-06-13	1.089	1.095	1.073	1.084	0.888	5,342,279
2022-06-10	1.122	1.122	1.078	1.091	0.894	3,872,414
2022-06-09	1.123	1.127	1.113	1.123	0.920	4,447,563
2022-06-08	1.129	1.132	1.121	1.129	0.925	1,659,366
2022-06-07	1.105	1.133	1.104	1.132	0.927	4,355,400
2022-06-06	1.104	1.118	1.104	1.105	0.905	1,633,908
2022-06-03	1.116	1.119	1.105	1.112	0.911	1,884,368
2022-06-02	1.117	1.118	1.105	1.110	0.909	2,410,062
2022-06-01	1.110	1.119	1.101	1.111	0.910	3,550,855
2022-05-31	1.098	1.118	1.097	1.106	0.906	6,329,597
2022-05-30	1.090	1.099	1.085	1.098	0.900	2,956,128
2022-05-27	1.090	1.099	1.080	1.084	0.888	2,731,461
2022-05-26	1.067	1.099	1.066	1.097	0.899	5,600,692
2022-05-25	1.056	1.068	1.052	1.066	0.873	4,671,155
2022-05-24	1.036	1.057	1.032	1.055	0.864	7,081,432
2022-05-23	1.018	1.047	1.016	1.041	0.853	8,783,718
2022-05-20	1.016	1.028	1.005	1.010	0.827	6,291,613
2022-05-19	1.021	1.039	0.996	1.011	0.828	8,302,428
2022-05-18	1.018	1.028	1.008	1.008	0.826	6,197,520
2022-05-17	1.010	1.033	1.009	1.017	0.833	5,482,798
2022-05-16	0.970	0.999	0.968	0.999	0.818	3,252,678
2022-05-13	0.982	0.988	0.970	0.974	0.798	3,268,992
2022-05-12	0.966	0.989	0.964	0.972	0.796	5,613,415
2022-05-11	1.035	1.036	1.017	1.030	0.802	5,634,777
2022-05-10	1.034	1.045	1.028	1.029	0.801	3,872,436
2022-05-09	1.042	1.048	1.030	1.034	0.805	3,884,447
2022-05-06	1.036	1.049	1.035	1.039	0.809	4,283,141

← NewerPage 19 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.