Sonae SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.804 | 1.816 | 1.790 | 1.814 | 1.756 | 1,475,830 |
| 2026-02-02 | 1.774 | 1.804 | 1.762 | 1.800 | 1.742 | 1,282,487 |
| 2026-01-30 | 1.768 | 1.778 | 1.762 | 1.770 | 1.713 | 1,085,443 |
| 2026-01-29 | 1.764 | 1.776 | 1.754 | 1.762 | 1.706 | 1,416,577 |
| 2026-01-28 | 1.762 | 1.774 | 1.738 | 1.760 | 1.704 | 2,234,076 |
| 2026-01-27 | 1.754 | 1.772 | 1.752 | 1.764 | 1.707 | 1,349,647 |
| 2026-01-26 | 1.752 | 1.764 | 1.748 | 1.756 | 1.700 | 929,822 |
| 2026-01-23 | 1.752 | 1.762 | 1.738 | 1.750 | 1.694 | 916,596 |
| 2026-01-22 | 1.736 | 1.772 | 1.736 | 1.762 | 1.706 | 2,101,283 |
| 2026-01-21 | 1.738 | 1.738 | 1.710 | 1.730 | 1.675 | 1,565,304 |
| 2026-01-20 | 1.754 | 1.754 | 1.730 | 1.740 | 1.684 | 1,241,364 |
| 2026-01-19 | 1.724 | 1.774 | 1.718 | 1.754 | 1.698 | 2,927,336 |
| 2026-01-16 | 1.728 | 1.742 | 1.714 | 1.728 | 1.673 | 1,776,133 |
| 2026-01-15 | 1.672 | 1.726 | 1.658 | 1.726 | 1.671 | 2,491,387 |
| 2026-01-14 | 1.658 | 1.664 | 1.638 | 1.664 | 1.611 | 1,287,251 |
| 2026-01-13 | 1.664 | 1.664 | 1.634 | 1.660 | 1.607 | 1,202,136 |
| 2026-01-12 | 1.670 | 1.670 | 1.642 | 1.656 | 1.603 | 2,160,001 |
| 2026-01-09 | 1.676 | 1.676 | 1.660 | 1.666 | 1.613 | 1,290,478 |
| 2026-01-08 | 1.676 | 1.676 | 1.654 | 1.676 | 1.622 | 1,611,003 |
| 2026-01-07 | 1.670 | 1.680 | 1.662 | 1.680 | 1.626 | 1,595,980 |
| 2026-01-06 | 1.638 | 1.676 | 1.638 | 1.668 | 1.615 | 1,772,417 |
| 2026-01-05 | 1.642 | 1.642 | 1.610 | 1.636 | 1.584 | 1,776,342 |
| 2026-01-02 | 1.612 | 1.644 | 1.612 | 1.638 | 1.586 | 1,912,981 |
| 2025-12-31 | 1.630 | 1.638 | 1.612 | 1.612 | 1.560 | 663,635 |
| 2025-12-30 | 1.592 | 1.642 | 1.592 | 1.634 | 1.582 | 2,350,904 |
| 2025-12-29 | 1.600 | 1.604 | 1.578 | 1.596 | 1.545 | 4,527,278 |
| 2025-12-24 | 1.590 | 1.604 | 1.590 | 1.600 | 1.549 | 440,313 |
| 2025-12-23 | 1.610 | 1.616 | 1.590 | 1.596 | 1.545 | 911,315 |
| 2025-12-22 | 1.620 | 1.620 | 1.592 | 1.608 | 1.556 | 2,500,246 |
| 2025-12-19 | 1.600 | 1.628 | 1.600 | 1.624 | 1.572 | 3,352,356 |
| 2025-12-18 | 1.606 | 1.612 | 1.574 | 1.604 | 1.553 | 2,138,050 |
| 2025-12-17 | 1.630 | 1.630 | 1.580 | 1.602 | 1.551 | 3,513,491 |
| 2025-12-16 | 1.620 | 1.638 | 1.612 | 1.612 | 1.560 | 2,040,047 |
| 2025-12-15 | 1.620 | 1.628 | 1.600 | 1.614 | 1.562 | 3,191,755 |
| 2025-12-12 | 1.612 | 1.632 | 1.612 | 1.618 | 1.566 | 1,176,782 |
| 2025-12-11 | 1.602 | 1.624 | 1.580 | 1.614 | 1.562 | 1,897,341 |
| 2025-12-10 | 1.588 | 1.610 | 1.582 | 1.600 | 1.549 | 4,420,391 |
| 2025-12-09 | 1.566 | 1.586 | 1.566 | 1.586 | 1.535 | 3,355,426 |
| 2025-12-08 | 1.556 | 1.572 | 1.552 | 1.566 | 1.516 | 1,451,198 |
| 2025-12-05 | 1.546 | 1.566 | 1.538 | 1.560 | 1.510 | 1,768,816 |
| 2025-12-04 | 1.560 | 1.574 | 1.542 | 1.548 | 1.498 | 2,303,997 |
| 2025-12-03 | 1.544 | 1.560 | 1.530 | 1.560 | 1.510 | 1,624,155 |
| 2025-12-02 | 1.528 | 1.544 | 1.520 | 1.544 | 1.495 | 2,126,391 |
| 2025-12-01 | 1.490 | 1.528 | 1.490 | 1.528 | 1.479 | 3,279,828 |
| 2025-11-28 | 1.486 | 1.488 | 1.474 | 1.484 | 1.436 | 768,251 |
| 2025-11-27 | 1.488 | 1.490 | 1.480 | 1.488 | 1.440 | 1,048,836 |
| 2025-11-26 | 1.468 | 1.494 | 1.466 | 1.486 | 1.438 | 1,523,822 |
| 2025-11-25 | 1.460 | 1.468 | 1.454 | 1.462 | 1.415 | 823,869 |
| 2025-11-24 | 1.480 | 1.480 | 1.458 | 1.468 | 1.421 | 2,375,268 |
| 2025-11-21 | 1.442 | 1.478 | 1.432 | 1.476 | 1.429 | 2,613,740 |
| 2025-11-20 | 1.456 | 1.458 | 1.440 | 1.454 | 1.407 | 1,234,297 |
| 2025-11-19 | 1.426 | 1.464 | 1.426 | 1.442 | 1.396 | 3,229,810 |
| 2025-11-18 | 1.422 | 1.426 | 1.414 | 1.420 | 1.374 | 1,978,005 |
| 2025-11-17 | 1.416 | 1.438 | 1.412 | 1.426 | 1.380 | 1,258,392 |
| 2025-11-14 | 1.458 | 1.458 | 1.402 | 1.424 | 1.378 | 3,435,477 |
| 2025-11-13 | 1.500 | 1.534 | 1.456 | 1.460 | 1.413 | 4,836,206 |
| 2025-11-12 | 1.422 | 1.466 | 1.418 | 1.446 | 1.400 | 2,886,313 |
| 2025-11-11 | 1.446 | 1.452 | 1.414 | 1.428 | 1.382 | 2,207,120 |
| 2025-11-10 | 1.422 | 1.448 | 1.414 | 1.440 | 1.394 | 2,131,329 |
| 2025-11-07 | 1.422 | 1.434 | 1.412 | 1.424 | 1.378 | 2,527,295 |
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.