Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.100	2.125	2.095	2.115	2.115	2,115,133
2026-10-15	2.115	2.115	2.090	2.100	2.100	4,610,338
2026-10-14	2.055	2.100	2.055	2.100	2.100	1,266,216
2026-10-13	2.050	2.070	2.050	2.055	2.055	1,042,855
2026-10-12	2.055	2.060	2.040	2.050	2.050	4,017,807
2026-10-09	2.090	2.100	2.045	2.050	2.050	1,573,879
2026-10-08	2.060	2.105	2.060	2.090	2.090	2,207,810
2026-10-07	2.030	2.065	2.030	2.060	2.060	1,268,878
2026-10-06	2.010	2.065	2.000	2.030	2.030	1,989,345
2026-10-05	2.045	2.055	2.015	2.020	2.020	1,279,357
2026-10-02	2.070	2.070	2.030	2.040	2.040	2,314,795
2026-10-01	2.080	2.085	2.040	2.075	2.075	2,482,722
2026-09-30	2.125	2.130	2.105	2.105	2.105	2,161,600
2026-09-29	2.130	2.150	2.105	2.105	2.105	1,893,361
2026-09-28	2.120	2.150	2.115	2.125	2.125	2,389,004
2026-09-25	2.110	2.135	2.105	2.110	2.110	1,633,029
2026-09-24	2.085	2.140	2.075	2.100	2.100	2,881,091
2026-09-23	2.110	2.110	2.075	2.085	2.085	1,013,329
2026-09-22	2.100	2.125	2.090	2.115	2.115	1,990,426
2026-09-21	2.070	2.110	2.040	2.095	2.095	3,539,858
2026-09-18	2.110	2.110	2.060	2.060	2.060	2,148,462
2026-09-17	2.070	2.105	2.070	2.105	2.105	1,367,088
2026-09-16	2.040	2.095	2.025	2.085	2.085	2,528,228
2026-09-15	2.030	2.040	2.020	2.040	2.040	1,466,621
2026-09-14	2.010	2.030	2.010	2.030	2.030	2,295,144
2026-09-11	1.990	2.015	1.978	2.005	2.005	1,537,788
2026-09-10	2.010	2.030	1.980	1.988	1.988	3,736,901
2026-09-09	2.000	2.020	1.996	2.010	2.010	2,607,966
2026-09-08	2.020	2.040	2.005	2.015	2.015	1,451,269
2026-09-07	2.020	2.030	2.020	2.025	2.025	327,101
2026-09-04	2.015	2.030	2.005	2.025	2.025	1,585,836
2026-09-03	2.030	2.040	2.010	2.015	2.015	988,126
2026-09-02	2.035	2.045	2.020	2.030	2.030	905,632
2026-09-01	2.020	2.045	2.015	2.025	2.025	2,518,425
2026-08-31	2.010	2.030	2.005	2.005	2.005	2,263,159
2026-08-28	2.000	2.020	2.000	2.010	2.010	640,485
2026-08-27	2.015	2.020	1.996	2.010	2.010	1,469,641
2026-08-26	2.020	2.025	2.015	2.025	2.025	699,529
2026-08-25	2.020	2.030	2.015	2.020	2.020	985,311
2026-08-24	2.000	2.025	1.998	2.020	2.020	741,071
2026-08-21	1.998	2.020	1.988	2.005	2.005	1,247,813
2026-08-20	2.005	2.010	1.976	1.980	1.980	2,083,641
2026-08-19	2.020	2.020	2.000	2.000	2.000	821,529
2026-08-18	1.994	2.015	1.984	2.015	2.015	1,376,081
2026-08-17	2.020	2.020	1.988	1.988	1.988	1,975,186
2026-08-14	2.020	2.025	2.000	2.020	2.020	578,866
2026-08-13	2.015	2.035	2.015	2.015	2.015	749,606
2026-08-12	2.015	2.025	2.005	2.020	2.020	873,923
2026-08-11	2.015	2.025	2.000	2.015	2.015	2,007,021
2026-08-10	2.020	2.035	2.010	2.010	2.010	1,073,257
2026-08-07	2.075	2.075	2.025	2.025	2.025	1,390,871
2026-08-06	2.100	2.105	2.050	2.050	2.050	1,635,663
2026-08-05	2.060	2.100	2.060	2.090	2.090	1,758,910
2026-08-04	2.060	2.065	2.035	2.060	2.060	1,396,464
2026-08-03	2.045	2.070	2.030	2.055	2.055	785,760
2026-07-31	2.070	2.085	2.020	2.040	2.040	1,415,226
2026-07-30	2.020	2.095	2.010	2.070	2.070	1,809,014
2026-07-29	2.020	2.035	1.996	2.025	2.025	1,108,471
2026-07-28	2.030	2.045	2.015	2.020	2.020	943,612
2026-07-27	2.055	2.055	1.990	2.025	2.025	1,440,297

Page 1 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.