Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.040	1.050	1.036	1.041	0.811	4,069,049
2022-05-04	1.044	1.045	1.027	1.029	0.801	2,545,470
2022-05-03	1.047	1.047	1.033	1.041	0.811	1,563,642
2022-05-02	1.029	1.045	1.013	1.043	0.812	3,603,728
2022-04-29	1.031	1.044	1.020	1.029	0.801	4,080,924
2022-04-28	1.003	1.024	1.002	1.021	0.795	3,195,441
2022-04-27	0.991	0.999	0.978	0.999	0.778	3,500,984
2022-04-26	1.009	1.009	0.992	0.994	0.774	3,041,357
2022-04-25	1.018	1.018	0.987	0.999	0.778	4,657,459
2022-04-22	1.022	1.026	1.011	1.021	0.795	3,649,509
2022-04-21	1.050	1.051	1.027	1.027	0.800	3,972,384
2022-04-20	1.049	1.055	1.046	1.046	0.814	2,694,845
2022-04-19	1.039	1.060	1.038	1.049	0.817	3,328,218
2022-04-14	1.036	1.047	1.032	1.043	0.812	4,775,158
2022-04-13	1.038	1.038	1.023	1.037	0.807	4,123,337
2022-04-12	1.045	1.045	1.027	1.035	0.806	5,886,332
2022-04-11	1.028	1.048	1.028	1.045	0.814	3,938,369
2022-04-08	1.027	1.039	1.024	1.033	0.804	3,261,111
2022-04-07	1.026	1.037	1.022	1.022	0.796	3,067,277
2022-04-06	1.012	1.029	1.012	1.022	0.796	4,877,883
2022-04-05	1.012	1.027	1.012	1.018	0.793	4,955,370
2022-04-04	1.019	1.028	1.011	1.011	0.787	3,163,499
2022-04-01	1.049	1.051	1.016	1.016	0.791	7,707,363
2022-03-31	1.022	1.068	1.015	1.042	0.811	14,284,600
2022-03-30	1.020	1.022	1.008	1.019	0.793	5,462,863
2022-03-29	1.006	1.020	1.006	1.014	0.789	3,669,601
2022-03-28	0.995	1.012	0.995	1.003	0.781	4,371,919
2022-03-25	0.995	0.996	0.986	0.991	0.772	2,843,329
2022-03-24	1.009	1.010	0.989	0.995	0.775	5,199,803
2022-03-23	1.012	1.013	0.993	1.005	0.782	4,187,484
2022-03-22	0.989	1.015	0.988	1.012	0.788	6,211,470
2022-03-21	1.005	1.006	0.984	0.988	0.769	5,497,308
2022-03-18	1.025	1.033	0.994	1.005	0.782	7,179,936
2022-03-17	1.040	1.058	1.008	1.033	0.804	10,392,880
2022-03-16	1.010	1.018	1.001	1.012	0.788	4,009,971
2022-03-15	0.987	1.003	0.980	0.998	0.777	3,972,957
2022-03-14	0.990	1.011	0.982	0.993	0.773	4,459,189
2022-03-11	0.958	0.989	0.958	0.983	0.765	4,570,901
2022-03-10	0.975	0.980	0.950	0.961	0.748	4,652,078
2022-03-09	0.960	0.978	0.959	0.975	0.759	5,485,322
2022-03-08	0.910	0.948	0.910	0.941	0.732	6,448,045
2022-03-07	0.905	0.930	0.872	0.923	0.719	7,227,753
2022-03-04	0.937	0.938	0.910	0.920	0.716	7,066,258
2022-03-03	0.951	0.958	0.941	0.943	0.734	3,659,485
2022-03-02	0.931	0.950	0.928	0.947	0.737	4,550,931
2022-03-01	0.967	0.978	0.941	0.941	0.732	4,507,413
2022-02-28	0.920	0.972	0.920	0.970	0.755	6,899,715
2022-02-25	0.918	0.954	0.917	0.950	0.740	5,673,913
2022-02-24	0.936	0.951	0.895	0.915	0.712	8,136,413
2022-02-23	0.980	0.987	0.966	0.967	0.753	2,764,827
2022-02-22	0.950	0.982	0.940	0.975	0.759	4,232,156
2022-02-21	1.005	1.005	0.965	0.969	0.754	3,997,371
2022-02-18	1.008	1.009	0.998	1.004	0.782	2,884,376
2022-02-17	1.010	1.014	1.002	1.003	0.781	3,357,990
2022-02-16	1.030	1.034	1.006	1.016	0.791	4,161,908
2022-02-15	0.997	1.030	0.994	1.028	0.800	3,912,614
2022-02-14	1.002	1.003	0.987	0.997	0.776	4,369,176
2022-02-11	1.021	1.024	1.016	1.020	0.794	1,524,899
2022-02-10	1.038	1.042	1.021	1.030	0.802	2,295,799
2022-02-09	1.025	1.037	1.020	1.033	0.804	3,629,956

← NewerPage 20 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.