Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.210	1.282	1.204	1.274	1.233	12,115,810
2025-05-21	1.168	1.186	1.164	1.172	1.134	2,554,906
2025-05-20	1.148	1.178	1.146	1.174	1.136	4,115,206
2025-05-19	1.124	1.154	1.124	1.148	1.111	4,404,736
2025-05-16	1.122	1.126	1.114	1.124	1.088	1,959,682
2025-05-15	1.102	1.114	1.096	1.114	1.078	1,780,875
2025-05-14	1.098	1.108	1.090	1.100	1.065	3,987,458
2025-05-13	1.144	1.156	1.140	1.150	1.056	5,582,124
2025-05-12	1.140	1.144	1.126	1.142	1.049	4,083,943
2025-05-09	1.138	1.142	1.130	1.136	1.043	2,237,527
2025-05-08	1.150	1.156	1.134	1.134	1.041	2,399,200
2025-05-07	1.134	1.150	1.124	1.150	1.056	2,888,581
2025-05-06	1.134	1.140	1.122	1.130	1.037	1,790,284
2025-05-05	1.132	1.138	1.128	1.134	1.041	2,284,961
2025-05-02	1.128	1.134	1.106	1.128	1.036	2,748,363
2025-04-30	1.100	1.122	1.098	1.120	1.028	3,791,213
2025-04-29	1.088	1.098	1.082	1.094	1.004	2,476,581
2025-04-28	1.090	1.096	1.078	1.080	0.992	992,157
2025-04-25	1.094	1.096	1.084	1.086	0.997	1,490,337
2025-04-24	1.060	1.106	1.060	1.090	1.001	5,189,964
2025-04-23	1.050	1.064	1.048	1.056	0.970	2,154,142
2025-04-22	1.042	1.050	1.038	1.050	0.964	2,096,274
2025-04-17	1.042	1.042	1.028	1.036	0.951	1,347,450
2025-04-16	1.036	1.040	1.028	1.040	0.955	1,628,364
2025-04-15	1.030	1.030	1.020	1.020	0.936	1,682,213
2025-04-14	1.028	1.034	1.024	1.030	0.946	1,149,862
2025-04-11	1.020	1.024	1.008	1.018	0.935	1,040,834
2025-04-10	1.060	1.060	1.008	1.010	0.927	2,128,139
2025-04-09	1.010	1.016	0.997	0.998	0.916	2,416,981
2025-04-08	1.012	1.036	1.006	1.034	0.949	2,332,622
2025-04-07	1.002	1.026	0.987	1.002	0.920	4,857,628
2025-04-04	1.068	1.068	1.030	1.040	0.955	3,720,115
2025-04-03	1.062	1.074	1.060	1.066	0.979	1,643,229
2025-04-02	1.060	1.072	1.056	1.070	0.982	1,539,786
2025-04-01	1.064	1.068	1.058	1.058	0.971	1,112,892
2025-03-31	1.072	1.074	1.058	1.062	0.975	1,411,755
2025-03-28	1.060	1.078	1.060	1.076	0.988	2,483,287
2025-03-27	1.052	1.060	1.046	1.058	0.971	1,639,200
2025-03-26	1.038	1.060	1.030	1.060	0.973	2,877,911
2025-03-25	1.024	1.046	1.024	1.036	0.951	2,792,644
2025-03-24	1.030	1.030	1.018	1.020	0.936	1,119,604
2025-03-21	1.028	1.062	1.018	1.026	0.942	6,368,358
2025-03-20	1.012	1.050	1.012	1.030	0.946	5,539,478
2025-03-19	1.022	1.022	1.010	1.012	0.929	1,642,219
2025-03-18	1.012	1.022	1.008	1.022	0.938	1,335,570
2025-03-17	1.016	1.018	1.006	1.012	0.929	1,211,669
2025-03-14	1.024	1.026	1.010	1.010	0.927	1,625,384
2025-03-13	1.016	1.020	1.006	1.016	0.933	1,134,544
2025-03-12	1.012	1.018	1.002	1.018	0.935	1,284,069
2025-03-11	1.028	1.040	1.002	1.008	0.925	2,174,883
2025-03-10	1.012	1.030	1.010	1.028	0.944	2,298,717
2025-03-07	0.990	1.014	0.980	1.012	0.929	1,955,650
2025-03-06	1.004	1.006	0.991	0.991	0.910	2,019,287
2025-03-05	1.020	1.020	0.985	1.006	0.924	3,199,763
2025-03-04	1.014	1.022	1.012	1.020	0.936	1,624,599
2025-03-03	1.020	1.026	1.004	1.020	0.936	3,517,284
2025-02-28	0.982	1.016	0.980	1.014	0.931	6,590,275
2025-02-27	0.970	0.984	0.966	0.983	0.903	3,048,061
2025-02-26	0.969	0.971	0.963	0.970	0.891	1,726,338
2025-02-25	0.970	0.974	0.967	0.969	0.890	1,275,826

← NewerPage 7 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.