Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.310	1.318	1.296	1.296	1.254	1,020,967
2025-08-13	1.290	1.314	1.290	1.304	1.262	2,162,842
2025-08-12	1.288	1.292	1.280	1.286	1.245	1,012,295
2025-08-11	1.284	1.292	1.278	1.284	1.243	793,029
2025-08-08	1.292	1.298	1.286	1.286	1.245	882,258
2025-08-07	1.286	1.310	1.284	1.294	1.253	2,535,392
2025-08-06	1.274	1.290	1.264	1.284	1.243	2,012,752
2025-08-05	1.260	1.272	1.260	1.270	1.229	1,124,265
2025-08-04	1.254	1.276	1.252	1.274	1.233	2,455,477
2025-08-01	1.268	1.270	1.256	1.258	1.218	2,013,444
2025-07-31	1.290	1.322	1.262	1.264	1.224	7,095,337
2025-07-30	1.270	1.272	1.256	1.260	1.220	1,349,317
2025-07-29	1.250	1.266	1.224	1.264	1.224	3,052,140
2025-07-28	1.256	1.258	1.236	1.248	1.208	1,864,777
2025-07-25	1.250	1.254	1.238	1.254	1.214	1,640,277
2025-07-24	1.260	1.260	1.250	1.254	1.214	993,151
2025-07-23	1.274	1.274	1.240	1.252	1.212	1,831,613
2025-07-22	1.264	1.274	1.260	1.260	1.220	1,930,583
2025-07-21	1.282	1.292	1.258	1.268	1.227	1,149,343
2025-07-18	1.282	1.294	1.278	1.280	1.239	2,009,024
2025-07-17	1.260	1.282	1.254	1.280	1.239	1,053,138
2025-07-16	1.250	1.270	1.250	1.258	1.218	1,113,133
2025-07-15	1.264	1.264	1.244	1.248	1.208	663,758
2025-07-14	1.260	1.260	1.250	1.252	1.212	361,299
2025-07-11	1.260	1.274	1.258	1.258	1.218	1,146,430
2025-07-10	1.270	1.270	1.258	1.260	1.220	872,053
2025-07-09	1.264	1.266	1.246	1.266	1.225	1,686,348
2025-07-08	1.274	1.284	1.260	1.264	1.224	1,372,259
2025-07-07	1.286	1.286	1.268	1.276	1.235	703,722
2025-07-04	1.278	1.292	1.268	1.280	1.239	2,120,028
2025-07-03	1.252	1.278	1.252	1.276	1.235	3,073,421
2025-07-02	1.254	1.258	1.246	1.250	1.210	2,416,962
2025-07-01	1.218	1.250	1.212	1.250	1.210	2,715,020
2025-06-30	1.212	1.212	1.194	1.208	1.169	1,326,760
2025-06-27	1.202	1.212	1.194	1.210	1.171	1,196,732
2025-06-26	1.192	1.206	1.188	1.202	1.163	1,236,507
2025-06-25	1.198	1.198	1.188	1.196	1.158	1,608,299
2025-06-24	1.188	1.214	1.172	1.202	1.163	2,430,287
2025-06-23	1.160	1.182	1.158	1.176	1.138	1,419,788
2025-06-20	1.166	1.168	1.156	1.168	1.131	5,536,139
2025-06-19	1.160	1.168	1.154	1.162	1.125	603,548
2025-06-18	1.158	1.172	1.152	1.164	1.127	1,044,339
2025-06-17	1.176	1.180	1.156	1.162	1.125	1,716,897
2025-06-16	1.188	1.200	1.186	1.186	1.148	1,468,355
2025-06-13	1.190	1.192	1.178	1.188	1.150	1,651,462
2025-06-12	1.196	1.208	1.196	1.202	1.163	1,273,219
2025-06-11	1.212	1.212	1.192	1.192	1.154	1,154,330
2025-06-10	1.214	1.218	1.204	1.216	1.177	1,200,414
2025-06-09	1.224	1.224	1.206	1.210	1.171	1,047,810
2025-06-06	1.224	1.240	1.222	1.222	1.183	1,653,267
2025-06-05	1.226	1.242	1.226	1.230	1.191	1,132,813
2025-06-04	1.248	1.254	1.220	1.222	1.183	1,681,580
2025-06-03	1.234	1.250	1.234	1.250	1.210	2,352,242
2025-06-02	1.224	1.240	1.216	1.234	1.194	1,927,971
2025-05-30	1.220	1.228	1.214	1.220	1.181	6,627,484
2025-05-29	1.240	1.240	1.216	1.216	1.177	1,699,756
2025-05-28	1.252	1.254	1.224	1.240	1.200	1,682,551
2025-05-27	1.256	1.258	1.232	1.248	1.208	1,931,764
2025-05-26	1.254	1.268	1.252	1.258	1.218	2,098,945
2025-05-23	1.270	1.270	1.238	1.252	1.212	5,970,822

← NewerPage 6 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.