Sonae SGPS SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	1.050	1.050	1.021	1.023	0.797	4,391,242
2021-11-15	1.068	1.072	1.043	1.050	0.818	5,579,281
2021-11-12	1.016	1.069	1.012	1.069	0.832	11,735,610
2021-11-11	1.019	1.020	0.978	1.010	0.786	5,926,597
2021-11-10	0.995	1.015	0.994	1.012	0.788	6,324,618
2021-11-09	0.971	0.996	0.967	0.995	0.775	6,669,729
2021-11-08	0.953	0.980	0.952	0.972	0.756	7,023,378
2021-11-05	0.951	0.959	0.941	0.950	0.740	3,301,838
2021-11-04	0.957	0.957	0.943	0.950	0.739	6,777,761
2021-11-03	0.963	0.963	0.946	0.948	0.738	2,602,483
2021-11-02	0.980	0.980	0.956	0.964	0.751	4,335,038
2021-11-01	0.954	0.980	0.954	0.979	0.762	4,774,576
2021-10-29	0.944	0.955	0.941	0.952	0.741	3,062,092
2021-10-28	0.933	0.946	0.928	0.942	0.733	2,015,737
2021-10-27	0.939	0.945	0.930	0.938	0.730	2,340,949
2021-10-26	0.949	0.949	0.934	0.936	0.729	1,745,149
2021-10-25	0.952	0.961	0.943	0.947	0.737	3,212,355
2021-10-22	0.954	0.962	0.950	0.958	0.746	2,403,447
2021-10-21	0.960	0.973	0.951	0.953	0.742	2,434,575
2021-10-20	0.950	0.964	0.948	0.963	0.749	3,188,891

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.