Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.912	1.960	1.910	1.948	1.886	1,322,343
2026-04-29	1.924	1.928	1.912	1.926	1.864	948,260
2026-04-28	1.928	1.948	1.924	1.924	1.862	1,326,030
2026-04-27	1.928	1.936	1.912	1.924	1.862	1,303,063
2026-04-24	1.940	1.954	1.922	1.928	1.866	758,532
2026-04-23	1.962	1.962	1.934	1.948	1.886	1,516,183
2026-04-22	1.966	1.994	1.960	1.962	1.899	1,415,241
2026-04-21	1.964	1.972	1.950	1.956	1.893	973,292
2026-04-20	1.968	1.984	1.958	1.958	1.895	1,193,909
2026-04-17	1.970	1.978	1.952	1.978	1.915	1,757,380
2026-04-16	1.978	1.996	1.962	1.962	1.899	1,110,243
2026-04-15	2.000	2.010	1.960	1.988	1.924	1,992,710
2026-04-14	2.020	2.025	1.988	1.996	1.932	1,772,158
2026-04-13	2.055	2.055	2.025	2.040	1.975	1,029,861
2026-04-10	2.030	2.075	2.025	2.050	1.984	1,755,321
2026-04-09	2.020	2.045	2.005	2.025	1.960	1,856,932
2026-04-08	2.020	2.025	1.976	2.020	1.955	2,394,539
2026-04-07	1.984	2.005	1.968	1.976	1.913	2,434,301
2026-04-02	1.932	1.980	1.920	1.968	1.905	2,087,649
2026-04-01	1.924	1.964	1.924	1.954	1.891	2,576,248
2026-03-31	1.922	1.934	1.910	1.914	1.853	1,988,148
2026-03-30	1.858	1.918	1.850	1.916	1.855	2,030,220
2026-03-27	1.888	1.888	1.840	1.858	1.798	1,288,299
2026-03-26	1.878	1.892	1.866	1.868	1.808	1,294,847
2026-03-25	1.888	1.890	1.840	1.884	1.824	2,766,660
2026-03-24	1.840	1.866	1.826	1.866	1.806	2,618,539
2026-03-23	1.716	1.868	1.704	1.840	1.781	5,442,395
2026-03-20	1.850	1.860	1.718	1.742	1.686	6,922,517
2026-03-19	1.950	1.954	1.812	1.838	1.779	6,262,047
2026-03-18	1.982	1.982	1.950	1.950	1.887	2,284,975
2026-03-17	1.988	1.998	1.970	1.970	1.907	1,378,503
2026-03-16	1.968	1.990	1.962	1.976	1.913	1,190,610
2026-03-13	1.954	1.980	1.926	1.974	1.911	1,659,334
2026-03-12	1.932	1.958	1.914	1.958	1.895	1,121,261
2026-03-11	1.924	1.944	1.914	1.942	1.880	1,244,631
2026-03-10	1.912	1.926	1.896	1.910	1.849	1,684,890
2026-03-09	1.890	1.900	1.864	1.896	1.835	1,518,922
2026-03-06	1.900	1.906	1.844	1.902	1.841	4,586,620
2026-03-05	1.926	1.940	1.906	1.906	1.845	1,614,939
2026-03-04	1.906	1.962	1.906	1.926	1.864	4,455,805
2026-03-03	1.978	1.978	1.892	1.908	1.847	4,176,192
2026-03-02	1.974	1.990	1.956	1.984	1.920	2,679,102
2026-02-27	2.020	2.045	1.978	2.015	1.950	4,732,588
2026-02-26	1.998	2.025	1.988	2.015	1.950	2,372,062
2026-02-25	1.996	2.005	1.982	2.000	1.936	2,060,821
2026-02-24	1.990	2.010	1.976	1.984	1.920	2,097,470
2026-02-23	1.948	1.988	1.948	1.988	1.924	1,838,500
2026-02-20	1.938	1.960	1.932	1.946	1.884	1,236,096
2026-02-19	1.960	1.980	1.924	1.942	1.880	1,894,529
2026-02-18	1.922	1.970	1.912	1.964	1.901	2,970,787
2026-02-17	1.920	1.928	1.914	1.928	1.866	1,996,468
2026-02-16	1.920	1.930	1.906	1.920	1.858	1,128,760
2026-02-13	1.924	1.926	1.896	1.914	1.853	1,912,706
2026-02-12	1.888	1.930	1.858	1.924	1.862	2,503,718
2026-02-11	1.860	1.884	1.860	1.880	1.820	2,367,082
2026-02-10	1.876	1.888	1.854	1.868	1.808	1,530,229
2026-02-09	1.836	1.880	1.830	1.872	1.812	1,813,603
2026-02-06	1.828	1.842	1.822	1.842	1.783	1,087,671
2026-02-05	1.846	1.846	1.816	1.836	1.777	2,117,660
2026-02-04	1.814	1.856	1.808	1.846	1.787	1,755,292

← NewerPage 3 of 5 · 254 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.