Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.936	0.947	0.935	0.938	0.861	1,165,049
2024-11-27	0.927	0.940	0.923	0.939	0.862	1,129,218
2024-11-26	0.923	0.929	0.922	0.926	0.850	777,108
2024-11-25	0.923	0.927	0.919	0.923	0.847	2,317,784
2024-11-22	0.927	0.932	0.924	0.927	0.851	821,056
2024-11-21	0.928	0.928	0.920	0.926	0.850	794,979
2024-11-20	0.927	0.931	0.922	0.928	0.852	1,134,117
2024-11-19	0.921	0.927	0.917	0.927	0.851	1,048,296
2024-11-18	0.926	0.931	0.920	0.925	0.849	1,147,186
2024-11-15	0.910	0.923	0.910	0.923	0.847	1,260,677
2024-11-14	0.927	0.948	0.918	0.919	0.844	2,950,512
2024-11-13	0.920	0.930	0.914	0.914	0.839	1,702,137
2024-11-12	0.925	0.929	0.920	0.920	0.845	858,109
2024-11-11	0.912	0.928	0.912	0.926	0.850	1,569,329
2024-11-08	0.907	0.915	0.906	0.910	0.836	1,121,334
2024-11-07	0.910	0.916	0.907	0.908	0.834	644,445
2024-11-06	0.924	0.925	0.901	0.911	0.836	1,675,749
2024-11-05	0.916	0.926	0.916	0.926	0.850	1,403,285
2024-11-04	0.923	0.924	0.917	0.917	0.842	1,248,502
2024-11-01	0.909	0.921	0.909	0.921	0.846	1,750,548
2024-10-31	0.902	0.909	0.902	0.909	0.835	1,481,421
2024-10-30	0.903	0.913	0.902	0.902	0.828	1,723,693
2024-10-29	0.916	0.919	0.905	0.908	0.834	1,732,286
2024-10-28	0.910	0.919	0.907	0.915	0.840	1,318,827
2024-10-25	0.905	0.913	0.905	0.910	0.836	1,647,995
2024-10-24	0.915	0.919	0.911	0.911	0.836	1,750,915
2024-10-23	0.920	0.927	0.912	0.915	0.840	1,298,072
2024-10-22	0.935	0.935	0.918	0.926	0.850	1,874,681
2024-10-21	0.931	0.938	0.928	0.930	0.854	1,522,368
2024-10-18	0.940	0.940	0.930	0.931	0.855	789,958
2024-10-17	0.940	0.941	0.935	0.938	0.861	934,578
2024-10-16	0.940	0.944	0.939	0.939	0.862	426,128
2024-10-15	0.943	0.947	0.936	0.944	0.867	1,219,927
2024-10-14	0.947	0.947	0.937	0.940	0.863	1,587,511
2024-10-11	0.957	0.957	0.946	0.946	0.869	2,282,667
2024-10-10	0.949	0.967	0.949	0.954	0.876	1,617,116
2024-10-09	0.947	0.950	0.945	0.950	0.872	610,782
2024-10-08	0.950	0.950	0.944	0.948	0.870	1,553,578
2024-10-07	0.946	0.950	0.942	0.950	0.872	1,342,779
2024-10-04	0.945	0.950	0.943	0.943	0.866	1,137,215
2024-10-03	0.949	0.953	0.943	0.944	0.867	1,029,651
2024-10-02	0.954	0.955	0.942	0.945	0.868	1,588,199
2024-10-01	0.949	0.959	0.941	0.951	0.873	2,117,995
2024-09-30	0.950	0.954	0.942	0.949	0.871	1,024,457
2024-09-27	0.954	0.963	0.951	0.951	0.873	1,081,675
2024-09-26	0.953	0.953	0.943	0.947	0.869	1,350,244
2024-09-25	0.959	0.959	0.950	0.950	0.872	902,148
2024-09-24	0.950	0.958	0.950	0.954	0.876	669,581
2024-09-23	0.958	0.960	0.950	0.954	0.876	900,454
2024-09-20	0.953	0.959	0.948	0.952	0.874	1,698,152
2024-09-19	0.957	0.961	0.944	0.947	0.869	2,023,724
2024-09-18	0.965	0.969	0.955	0.955	0.877	1,237,432
2024-09-17	0.965	0.970	0.964	0.969	0.890	577,756
2024-09-16	0.969	0.973	0.966	0.966	0.887	600,394
2024-09-13	0.966	0.976	0.966	0.970	0.891	981,737
2024-09-12	0.976	0.978	0.963	0.968	0.889	1,406,368
2024-09-11	0.960	0.978	0.960	0.977	0.897	2,085,095
2024-09-10	0.962	0.969	0.960	0.962	0.883	1,323,507
2024-09-09	0.966	0.968	0.961	0.966	0.887	787,027
2024-09-06	0.960	0.968	0.955	0.962	0.883	1,871,763

← NewerPage 9 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.