Sofina Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 213.96 | 216.73 | 213.96 | 216.73 | 210.22 | 17,780 |
| 2024-12-03 | 216.93 | 217.33 | 213.76 | 214.35 | 207.91 | 16,549 |
| 2024-12-02 | 216.93 | 217.73 | 214.95 | 217.53 | 210.99 | 16,598 |
| 2024-11-29 | 215.74 | 217.93 | 215.35 | 217.93 | 211.37 | 14,508 |
| 2024-11-28 | 218.72 | 219.12 | 216.14 | 216.14 | 209.64 | 9,944 |
| 2024-11-27 | 220.31 | 220.90 | 217.93 | 218.32 | 211.76 | 16,029 |
| 2024-11-26 | 222.29 | 222.69 | 217.33 | 218.12 | 211.57 | 21,737 |
| 2024-11-25 | 221.10 | 225.07 | 221.10 | 223.48 | 216.76 | 51,622 |
| 2024-11-22 | 217.13 | 220.70 | 216.34 | 220.11 | 213.49 | 17,960 |
| 2024-11-21 | 215.15 | 217.13 | 214.75 | 216.73 | 210.22 | 11,302 |
| 2024-11-20 | 216.34 | 217.73 | 214.95 | 215.35 | 208.87 | 10,628 |
| 2024-11-19 | 217.33 | 218.32 | 213.16 | 214.55 | 208.10 | 15,646 |
| 2024-11-18 | 218.32 | 218.72 | 216.34 | 217.53 | 210.99 | 13,537 |
| 2024-11-15 | 216.93 | 219.12 | 216.54 | 218.32 | 211.76 | 12,267 |
| 2024-11-14 | 215.94 | 218.52 | 215.94 | 218.12 | 211.57 | 12,796 |
| 2024-11-13 | 214.15 | 215.54 | 213.56 | 215.15 | 208.68 | 17,882 |
| 2024-11-12 | 220.51 | 220.51 | 216.34 | 216.34 | 209.83 | 21,454 |
| 2024-11-11 | 221.70 | 223.28 | 221.50 | 222.89 | 216.19 | 9,909 |
| 2024-11-08 | 220.31 | 222.09 | 219.51 | 220.90 | 214.26 | 12,285 |
| 2024-11-07 | 217.33 | 220.70 | 216.93 | 220.51 | 213.88 | 12,749 |
| 2024-11-06 | 222.49 | 224.48 | 216.54 | 216.93 | 210.41 | 21,565 |
| 2024-11-05 | 220.70 | 221.90 | 219.71 | 221.10 | 214.45 | 8,770 |
| 2024-11-04 | 223.09 | 224.08 | 218.72 | 220.70 | 214.07 | 17,273 |
| 2024-11-01 | 223.09 | 224.08 | 222.49 | 223.48 | 216.76 | 9,295 |
| 2024-10-31 | 223.28 | 224.87 | 221.50 | 222.89 | 216.19 | 17,082 |
| 2024-10-30 | 226.26 | 227.85 | 225.27 | 225.47 | 218.69 | 11,994 |
| 2024-10-29 | 229.44 | 231.02 | 227.25 | 227.65 | 220.81 | 17,552 |
| 2024-10-28 | 228.05 | 229.83 | 227.65 | 229.83 | 222.93 | 14,782 |
| 2024-10-25 | 229.24 | 229.83 | 227.45 | 228.05 | 221.19 | 11,491 |
| 2024-10-24 | 228.64 | 230.23 | 227.85 | 229.04 | 222.16 | 14,294 |
| 2024-10-23 | 230.23 | 231.22 | 229.44 | 229.64 | 222.73 | 10,252 |
| 2024-10-22 | 232.81 | 233.80 | 230.03 | 231.22 | 224.27 | 14,354 |
| 2024-10-21 | 237.18 | 237.57 | 232.22 | 232.81 | 225.81 | 18,174 |
| 2024-10-18 | 238.57 | 239.16 | 235.79 | 237.18 | 230.05 | 18,962 |
| 2024-10-17 | 238.17 | 239.56 | 237.57 | 238.37 | 231.20 | 16,393 |
| 2024-10-16 | 235.99 | 238.77 | 235.39 | 238.17 | 231.01 | 16,780 |
| 2024-10-15 | 236.19 | 237.97 | 234.99 | 237.18 | 230.05 | 22,267 |
| 2024-10-14 | 237.18 | 237.77 | 235.59 | 236.19 | 229.09 | 16,344 |
| 2024-10-11 | 235.79 | 238.37 | 235.79 | 237.18 | 230.05 | 14,596 |
| 2024-10-10 | 240.75 | 241.35 | 235.59 | 236.58 | 229.47 | 23,921 |
| 2024-10-09 | 240.95 | 241.94 | 238.96 | 240.95 | 233.71 | 15,505 |
| 2024-10-08 | 241.15 | 242.34 | 239.76 | 241.15 | 233.90 | 17,395 |
| 2024-10-07 | 246.11 | 247.50 | 242.14 | 242.93 | 235.63 | 17,635 |
| 2024-10-04 | 244.12 | 246.11 | 244.12 | 244.72 | 237.36 | 16,816 |
| 2024-10-03 | 247.10 | 247.10 | 244.12 | 244.32 | 236.98 | 12,687 |
| 2024-10-02 | 248.89 | 249.48 | 245.51 | 246.90 | 239.48 | 19,932 |
| 2024-10-01 | 248.89 | 253.25 | 248.69 | 249.28 | 241.79 | 19,214 |
| 2024-09-30 | 251.47 | 253.06 | 248.69 | 251.67 | 244.10 | 27,840 |
| 2024-09-27 | 253.25 | 254.84 | 252.06 | 252.06 | 244.49 | 14,915 |
| 2024-09-26 | 252.66 | 255.24 | 251.47 | 253.45 | 245.83 | 13,009 |
| 2024-09-25 | 247.90 | 251.67 | 242.14 | 251.27 | 243.72 | 22,426 |
| 2024-09-24 | 253.45 | 253.45 | 249.28 | 249.88 | 242.37 | 19,822 |
| 2024-09-23 | 251.07 | 254.64 | 250.08 | 251.47 | 243.91 | 22,527 |
| 2024-09-20 | 257.62 | 258.61 | 252.26 | 252.66 | 245.06 | 51,499 |
| 2024-09-19 | 257.03 | 259.01 | 256.03 | 257.62 | 249.88 | 24,619 |
| 2024-09-18 | 255.44 | 256.03 | 253.25 | 254.64 | 246.99 | 24,027 |
| 2024-09-17 | 251.07 | 256.63 | 251.07 | 255.24 | 247.57 | 34,122 |
| 2024-09-16 | 248.29 | 250.67 | 247.10 | 250.48 | 242.95 | 21,628 |
| 2024-09-13 | 247.70 | 248.89 | 246.31 | 248.69 | 241.21 | 69,202 |
| 2024-09-12 | 244.32 | 247.50 | 243.93 | 246.70 | 239.29 | 33,591 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 3.6600 EUR |
| 2025-05-20 | 3.4733 EUR |
| 2024-05-20 | 3.3245 EUR |
| 2023-05-12 | 3.2153 EUR |
| 2022-05-13 | 3.1047 EUR |
| 2021-05-14 | 2.9871 EUR |
| 2020-05-14 | 2.8779 EUR |
| 2019-05-09 | 2.7645 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.