Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.035	2.050	2.030	2.045	2.045	760,964
2026-07-23	2.045	2.080	2.030	2.045	2.045	1,781,876
2026-07-22	2.050	2.070	2.045	2.045	2.045	885,894
2026-07-21	2.055	2.055	2.035	2.050	2.050	884,141
2026-07-20	2.070	2.080	2.050	2.055	2.055	798,794
2026-07-17	2.080	2.080	2.055	2.080	2.080	1,293,080
2026-07-16	2.085	2.085	2.050	2.075	2.075	990,767
2026-07-15	2.100	2.105	2.070	2.090	2.090	1,296,834
2026-07-14	2.130	2.130	2.095	2.115	2.115	887,457
2026-07-13	2.115	2.130	2.110	2.125	2.125	536,717
2026-07-10	2.130	2.140	2.100	2.120	2.120	901,446
2026-07-09	2.095	2.155	2.075	2.130	2.130	2,067,356
2026-07-08	2.100	2.100	2.070	2.075	2.075	1,038,955
2026-07-07	2.095	2.120	2.090	2.110	2.110	859,886
2026-07-06	2.125	2.125	2.080	2.085	2.085	1,111,792
2026-07-03	2.080	2.120	2.040	2.120	2.120	2,149,039
2026-07-02	2.020	2.080	2.020	2.080	2.080	2,426,293
2026-07-01	2.010	2.015	1.980	2.015	2.015	1,734,319
2026-06-30	2.055	2.060	1.988	2.015	2.015	1,800,080
2026-06-29	2.075	2.075	2.045	2.055	2.055	940,437
2026-06-26	2.065	2.075	2.050	2.075	2.075	824,362
2026-06-25	2.030	2.070	2.020	2.055	2.055	2,121,310
2026-06-24	2.020	2.030	1.996	2.020	2.020	1,208,441
2026-06-23	1.994	2.030	1.972	2.020	2.020	2,205,431
2026-06-22	1.970	1.994	1.960	1.994	1.994	1,663,752
2026-06-19	1.960	1.966	1.942	1.966	1.966	2,687,840
2026-06-18	1.964	1.970	1.932	1.962	1.962	2,466,727
2026-06-17	1.964	1.980	1.956	1.976	1.976	983,935
2026-06-16	1.974	1.974	1.934	1.974	1.974	2,096,922
2026-06-15	1.990	1.992	1.962	1.974	1.974	1,190,435
2026-06-12	1.970	1.992	1.964	1.982	1.982	2,004,954
2026-06-11	1.928	1.976	1.910	1.972	1.972	3,036,424
2026-06-10	1.900	1.938	1.898	1.928	1.928	2,685,510
2026-06-09	1.890	1.908	1.890	1.898	1.898	1,763,650
2026-06-08	1.876	1.894	1.870	1.892	1.892	1,534,891
2026-06-05	1.860	1.892	1.860	1.888	1.888	1,018,260
2026-06-04	1.870	1.890	1.854	1.874	1.874	1,445,612
2026-06-03	1.856	1.872	1.850	1.870	1.870	1,158,733
2026-06-02	1.860	1.866	1.846	1.860	1.860	1,435,458
2026-06-01	1.900	1.908	1.852	1.854	1.854	2,300,831
2026-05-29	1.910	1.924	1.894	1.908	1.908	3,133,175
2026-05-28	1.912	1.930	1.910	1.910	1.910	1,708,155
2026-05-27	1.894	1.918	1.884	1.918	1.918	1,852,943
2026-05-26	1.900	1.920	1.890	1.890	1.890	3,378,157
2026-05-25	1.900	1.912	1.900	1.908	1.908	1,016,511
2026-05-22	1.914	1.924	1.878	1.886	1.886	3,335,622
2026-05-21	1.960	1.992	1.882	1.886	1.886	5,627,665
2026-05-20	1.940	1.974	1.928	1.974	1.974	2,664,599
2026-05-19	1.938	1.946	1.926	1.944	1.944	1,104,321
2026-05-18	1.926	1.942	1.904	1.932	1.932	1,185,694
2026-05-15	1.900	1.932	1.900	1.918	1.918	3,663,811
2026-05-14	1.914	1.916	1.892	1.900	1.900	1,444,436
2026-05-13	1.896	1.904	1.872	1.902	1.902	1,587,256
2026-05-12	1.890	1.914	1.876	1.890	1.890	2,279,532
2026-05-11	1.854	1.894	1.850	1.890	1.890	1,483,071
2026-05-08	1.924	1.940	1.916	1.938	1.876	2,860,442
2026-05-07	1.966	1.970	1.940	1.940	1.878	2,701,926
2026-05-06	1.948	1.968	1.928	1.962	1.899	1,705,019
2026-05-05	1.928	1.952	1.922	1.928	1.866	1,407,572
2026-05-04	1.942	1.942	1.908	1.928	1.866	1,955,857

← NewerPage 2 of 3 · 129 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.