Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.970	0.974	0.967	0.969	0.890	1,275,826
2025-02-24	0.952	0.970	0.952	0.970	0.891	2,599,302
2025-02-21	0.939	0.959	0.938	0.952	0.874	2,473,147
2025-02-20	0.938	0.943	0.937	0.938	0.861	1,101,250
2025-02-19	0.942	0.944	0.936	0.936	0.859	1,161,277
2025-02-18	0.939	0.942	0.934	0.940	0.863	1,207,214
2025-02-17	0.943	0.944	0.937	0.938	0.861	1,320,906
2025-02-14	0.943	0.944	0.937	0.941	0.864	1,374,394
2025-02-13	0.927	0.941	0.927	0.940	0.863	2,400,604
2025-02-12	0.931	0.933	0.926	0.927	0.851	1,493,080
2025-02-11	0.932	0.934	0.927	0.931	0.855	1,535,961
2025-02-10	0.930	0.937	0.926	0.931	0.855	1,368,401
2025-02-07	0.920	0.932	0.920	0.925	0.849	1,905,238
2025-02-06	0.920	0.928	0.920	0.921	0.846	1,497,487
2025-02-05	0.908	0.917	0.904	0.917	0.842	2,633,997
2025-02-04	0.906	0.914	0.903	0.908	0.834	1,642,008
2025-02-03	0.893	0.905	0.891	0.903	0.829	2,663,398
2025-01-31	0.906	0.906	0.900	0.901	0.827	1,659,674
2025-01-30	0.911	0.913	0.905	0.905	0.831	508,854
2025-01-29	0.904	0.912	0.901	0.909	0.835	2,720,736
2025-01-28	0.895	0.911	0.894	0.904	0.830	3,830,618
2025-01-27	0.894	0.904	0.892	0.893	0.820	3,698,600
2025-01-24	0.902	0.902	0.890	0.893	0.820	2,500,704
2025-01-23	0.900	0.902	0.897	0.898	0.824	1,667,594
2025-01-22	0.902	0.903	0.897	0.900	0.826	2,110,827
2025-01-21	0.912	0.912	0.902	0.902	0.828	1,857,792
2025-01-20	0.916	0.916	0.911	0.913	0.838	1,618,498
2025-01-17	0.913	0.920	0.910	0.911	0.836	1,603,243
2025-01-16	0.905	0.913	0.905	0.913	0.838	1,468,006
2025-01-15	0.909	0.911	0.903	0.904	0.830	1,720,939
2025-01-14	0.895	0.905	0.894	0.902	0.828	2,364,651
2025-01-13	0.900	0.903	0.890	0.893	0.820	2,572,324
2025-01-10	0.901	0.904	0.896	0.897	0.824	1,890,062
2025-01-09	0.892	0.903	0.889	0.903	0.829	1,769,230
2025-01-08	0.911	0.913	0.878	0.892	0.819	5,081,372
2025-01-07	0.925	0.926	0.908	0.909	0.835	2,676,456
2025-01-06	0.928	0.931	0.919	0.924	0.848	1,587,272
2025-01-03	0.929	0.935	0.928	0.930	0.854	1,723,342
2025-01-02	0.918	0.932	0.918	0.928	0.852	1,965,209
2024-12-31	0.912	0.918	0.911	0.914	0.839	667,313
2024-12-30	0.914	0.918	0.911	0.912	0.837	1,050,442
2024-12-27	0.901	0.919	0.901	0.914	0.839	2,804,505
2024-12-24	0.907	0.907	0.902	0.904	0.830	437,546
2024-12-23	0.900	0.906	0.893	0.903	0.829	3,400,931
2024-12-20	0.896	0.901	0.896	0.900	0.826	2,413,143
2024-12-19	0.903	0.909	0.901	0.904	0.830	2,882,705
2024-12-18	0.902	0.911	0.902	0.902	0.828	1,676,570
2024-12-17	0.900	0.905	0.894	0.901	0.827	3,105,455
2024-12-16	0.911	0.911	0.901	0.902	0.828	1,359,247
2024-12-13	0.909	0.912	0.906	0.908	0.834	1,069,976
2024-12-12	0.911	0.913	0.906	0.908	0.834	1,272,966
2024-12-11	0.919	0.920	0.912	0.912	0.837	839,074
2024-12-10	0.917	0.927	0.900	0.916	0.841	1,911,009
2024-12-09	0.920	0.922	0.913	0.920	0.845	1,608,699
2024-12-06	0.926	0.934	0.919	0.919	0.844	898,544
2024-12-05	0.925	0.932	0.925	0.925	0.849	1,371,343
2024-12-04	0.933	0.933	0.926	0.928	0.852	1,097,230
2024-12-03	0.928	0.933	0.922	0.933	0.857	1,180,463
2024-12-02	0.941	0.942	0.925	0.927	0.851	1,573,705
2024-11-29	0.941	0.945	0.938	0.943	0.866	1,479,538

← NewerPage 8 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.