Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.416	1.422	1.400	1.418	1.373	1,078,850
2025-11-05	1.398	1.418	1.398	1.412	1.367	1,565,131
2025-11-04	1.414	1.414	1.386	1.398	1.353	1,223,627
2025-11-03	1.418	1.426	1.406	1.416	1.371	1,072,323
2025-10-31	1.438	1.446	1.410	1.414	1.369	2,527,572
2025-10-30	1.428	1.444	1.428	1.442	1.396	1,120,230
2025-10-29	1.436	1.442	1.426	1.428	1.382	1,716,663
2025-10-28	1.428	1.436	1.410	1.434	1.388	1,553,705
2025-10-27	1.440	1.440	1.418	1.426	1.380	1,480,643
2025-10-24	1.432	1.440	1.424	1.436	1.390	1,079,884
2025-10-23	1.416	1.442	1.410	1.426	1.380	1,729,983
2025-10-22	1.388	1.414	1.388	1.408	1.363	3,640,109
2025-10-21	1.410	1.418	1.382	1.384	1.340	1,118,528
2025-10-20	1.378	1.410	1.372	1.408	1.363	1,823,736
2025-10-17	1.374	1.378	1.364	1.378	1.334	1,022,466
2025-10-16	1.372	1.378	1.360	1.378	1.334	978,115
2025-10-15	1.378	1.378	1.368	1.372	1.328	1,226,964
2025-10-14	1.380	1.394	1.362	1.372	1.328	1,117,124
2025-10-13	1.370	1.380	1.364	1.378	1.334	1,068,332
2025-10-10	1.380	1.380	1.364	1.372	1.328	978,033
2025-10-09	1.366	1.388	1.364	1.376	1.332	1,375,216
2025-10-08	1.358	1.370	1.352	1.366	1.322	1,190,398
2025-10-07	1.374	1.382	1.354	1.354	1.311	1,456,916
2025-10-06	1.372	1.384	1.368	1.368	1.324	1,461,895
2025-10-03	1.340	1.376	1.334	1.368	1.324	4,187,934
2025-10-02	1.326	1.340	1.316	1.336	1.293	1,144,003
2025-10-01	1.336	1.342	1.324	1.328	1.285	1,252,211
2025-09-30	1.332	1.342	1.326	1.338	1.295	1,433,021
2025-09-29	1.334	1.340	1.328	1.332	1.289	903,990
2025-09-26	1.310	1.330	1.308	1.330	1.287	1,312,264
2025-09-25	1.328	1.328	1.310	1.310	1.268	1,104,042
2025-09-24	1.320	1.328	1.310	1.326	1.284	1,282,519
2025-09-23	1.306	1.322	1.306	1.316	1.274	1,420,939
2025-09-22	1.324	1.332	1.310	1.316	1.274	1,579,353
2025-09-19	1.318	1.332	1.312	1.318	1.276	2,052,780
2025-09-18	1.320	1.324	1.306	1.320	1.278	956,996
2025-09-17	1.318	1.324	1.310	1.322	1.280	825,479
2025-09-16	1.320	1.322	1.310	1.318	1.276	1,125,897
2025-09-15	1.318	1.324	1.314	1.320	1.278	1,498,373
2025-09-12	1.302	1.318	1.300	1.316	1.274	1,099,400
2025-09-11	1.294	1.306	1.290	1.306	1.264	1,668,881
2025-09-10	1.292	1.292	1.274	1.286	1.245	1,146,845
2025-09-09	1.290	1.298	1.278	1.286	1.245	952,853
2025-09-08	1.304	1.304	1.286	1.288	1.247	785,497
2025-09-05	1.310	1.310	1.290	1.298	1.256	794,859
2025-09-04	1.276	1.302	1.272	1.302	1.260	1,092,412
2025-09-03	1.276	1.276	1.264	1.276	1.235	2,391,587
2025-09-02	1.294	1.294	1.266	1.276	1.235	1,624,830
2025-09-01	1.288	1.300	1.286	1.298	1.256	1,116,871
2025-08-29	1.286	1.286	1.276	1.278	1.237	1,604,856
2025-08-28	1.298	1.300	1.280	1.286	1.245	1,387,710
2025-08-27	1.310	1.310	1.292	1.292	1.251	1,352,000
2025-08-26	1.316	1.318	1.304	1.306	1.264	1,329,892
2025-08-25	1.320	1.322	1.308	1.316	1.274	632,001
2025-08-22	1.340	1.340	1.318	1.318	1.276	1,803,011
2025-08-21	1.334	1.338	1.326	1.338	1.295	1,418,946
2025-08-20	1.330	1.342	1.320	1.334	1.291	1,871,932
2025-08-19	1.300	1.338	1.294	1.332	1.289	3,450,598
2025-08-18	1.296	1.300	1.288	1.298	1.256	1,080,314
2025-08-15	1.298	1.300	1.288	1.292	1.251	2,011,754

← NewerPage 5 of 22 · 1,282 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.