Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.010	1.024	1.006	1.024	0.797	2,297,529
2022-02-07	1.018	1.021	1.007	1.007	0.784	1,656,359
2022-02-04	1.025	1.025	1.009	1.013	0.789	2,766,548
2022-02-03	1.029	1.038	1.021	1.027	0.800	2,474,526
2022-02-02	1.025	1.035	1.024	1.032	0.804	2,573,975
2022-02-01	1.020	1.025	1.011	1.021	0.795	2,374,594
2022-01-31	1.019	1.035	1.012	1.018	0.793	2,760,190
2022-01-28	1.030	1.030	1.001	1.007	0.784	2,927,590
2022-01-27	1.006	1.032	1.006	1.029	0.801	2,749,083
2022-01-26	0.998	1.028	0.998	1.023	0.797	3,366,483
2022-01-25	1.003	1.007	0.980	0.989	0.770	3,658,421
2022-01-24	1.001	1.009	0.990	0.999	0.778	4,295,793
2022-01-21	1.000	1.021	0.993	1.013	0.789	2,768,736
2022-01-20	1.020	1.020	0.996	1.009	0.786	2,927,784
2022-01-19	1.026	1.032	1.015	1.015	0.790	3,891,750
2022-01-18	1.036	1.041	1.025	1.029	0.801	2,374,759
2022-01-17	1.041	1.041	1.033	1.039	0.809	1,110,909
2022-01-14	1.042	1.046	1.032	1.036	0.807	2,546,060
2022-01-13	1.044	1.052	1.042	1.051	0.818	1,117,919
2022-01-12	1.052	1.060	1.041	1.048	0.816	3,352,936
2022-01-11	1.031	1.048	1.030	1.047	0.815	2,011,531
2022-01-10	1.030	1.038	1.026	1.031	0.803	3,361,196
2022-01-07	1.029	1.037	1.019	1.024	0.797	3,003,986
2022-01-06	1.025	1.025	1.013	1.025	0.798	1,988,825
2022-01-05	1.016	1.039	1.012	1.033	0.804	3,928,414
2022-01-04	1.020	1.028	1.010	1.015	0.790	2,409,146
2022-01-03	1.024	1.026	1.012	1.017	0.792	2,201,657
2021-12-31	1.004	1.006	0.999	1.003	0.781	1,016,431
2021-12-30	1.010	1.014	0.995	1.004	0.782	3,355,984
2021-12-29	1.010	1.024	1.002	1.014	0.789	4,086,820
2021-12-28	1.004	1.026	1.004	1.010	0.786	5,035,773
2021-12-27	0.968	1.000	0.968	0.996	0.775	2,788,464
2021-12-24	0.956	0.970	0.956	0.970	0.755	1,564,166
2021-12-23	0.954	0.963	0.951	0.956	0.744	2,323,864
2021-12-22	0.946	0.964	0.946	0.955	0.744	1,230,046
2021-12-21	0.954	0.962	0.949	0.954	0.743	1,370,186
2021-12-20	0.930	0.953	0.921	0.951	0.740	2,688,215
2021-12-17	0.948	0.951	0.943	0.944	0.735	2,585,164
2021-12-16	0.962	0.966	0.948	0.948	0.738	2,255,662
2021-12-15	0.973	0.973	0.949	0.950	0.740	1,876,183
2021-12-14	0.970	0.974	0.962	0.972	0.756	1,473,438
2021-12-13	0.965	0.975	0.958	0.968	0.753	3,429,431
2021-12-10	0.964	0.965	0.950	0.962	0.749	1,607,167
2021-12-09	0.955	0.962	0.948	0.960	0.747	1,733,018
2021-12-08	0.968	0.972	0.950	0.951	0.740	2,752,274
2021-12-07	0.962	0.974	0.960	0.966	0.752	1,853,148
2021-12-06	0.938	0.957	0.938	0.953	0.742	2,991,801
2021-12-03	0.944	0.950	0.937	0.938	0.730	2,149,744
2021-12-02	0.950	0.957	0.934	0.944	0.735	3,082,031
2021-12-01	0.948	0.962	0.942	0.958	0.746	2,488,490
2021-11-30	0.949	0.954	0.942	0.943	0.734	3,780,842
2021-11-29	0.950	0.962	0.950	0.957	0.745	2,879,299
2021-11-26	0.956	0.963	0.943	0.945	0.735	4,076,849
2021-11-25	0.988	0.993	0.976	0.979	0.762	2,030,226
2021-11-24	1.000	1.003	0.985	0.992	0.772	3,410,163
2021-11-23	1.000	1.007	0.992	1.000	0.778	2,520,636
2021-11-22	0.986	1.012	0.983	1.011	0.787	4,311,709
2021-11-19	1.002	1.014	0.984	0.985	0.767	3,782,104
2021-11-18	1.020	1.026	0.998	1.002	0.780	4,149,721
2021-11-17	1.021	1.028	1.012	1.018	0.793	3,882,675

← NewerPage 21 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.