Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	20.500	21.100	20.500	21.100	19.682	1,869
2024-06-18	21.700	21.700	20.100	20.500	19.123	4,585
2024-06-17	18.500	19.800	16.700	19.800	18.470	16,814
2024-06-14	21.300	21.300	18.350	18.600	17.350	3,874
2024-06-13	23.000	23.000	20.800	21.600	20.149	2,583
2024-06-12	22.200	22.200	21.700	22.200	20.708	6,472
2024-06-11	23.100	23.100	21.100	22.200	20.708	3,802
2024-06-10	23.000	23.100	22.800	23.000	21.455	1,079
2024-06-07	23.100	23.100	22.800	23.000	21.455	306
2024-06-06	23.100	23.100	22.900	23.100	21.548	650
2024-06-05	23.000	23.100	23.000	23.100	21.548	384
2024-06-04	23.000	23.200	22.900	23.000	21.455	248
2024-06-03	23.000	23.000	23.000	23.000	21.455	135
2024-05-31	23.200	23.500	22.900	23.000	21.455	355
2024-05-30	23.500	23.500	23.200	23.200	21.641	480
2024-05-29	23.600	23.600	23.500	23.500	21.921	286
2024-05-28	23.600	23.700	23.500	23.600	22.014	442
2024-05-27	23.500	23.700	23.500	23.600	22.014	241
2024-05-24	23.700	23.700	23.500	23.500	21.921	849
2024-05-23	23.700	23.700	23.600	23.700	22.108	458
2024-05-22	24.000	24.000	23.600	23.700	22.108	1,217
2024-05-21	24.200	24.400	24.200	24.200	22.574	1,325
2024-05-20	24.100	24.400	24.100	24.200	22.574	759
2024-05-17	23.900	24.100	23.900	24.100	22.481	291
2024-05-16	23.600	23.900	23.600	23.900	22.294	765
2024-05-15	24.200	24.500	24.100	24.500	21.977	724
2024-05-14	24.000	24.200	24.000	24.200	21.708	628
2024-05-13	23.600	24.100	23.600	24.100	21.618	1,478
2024-05-10	24.000	24.000	23.400	23.400	20.990	596
2024-05-09	23.700	24.000	23.600	24.000	21.529	236
2024-05-08	23.700	23.900	23.600	23.700	21.259	276
2024-05-07	23.300	23.700	23.300	23.700	21.259	582
2024-05-06	23.200	23.300	23.100	23.300	20.901	374
2024-05-03	23.500	23.500	22.800	23.200	20.811	637
2024-05-02	22.400	23.600	22.100	23.600	21.170	2,354
2024-04-30	21.900	22.400	21.800	22.100	19.824	699
2024-04-29	21.600	21.900	21.600	21.900	19.645	658
2024-04-26	21.600	21.600	21.600	21.600	19.376	347
2024-04-25	21.200	21.600	21.200	21.600	19.376	1,404
2024-04-24	21.500	21.500	21.500	21.500	19.286	76
2024-04-23	21.500	21.500	21.400	21.500	19.286	473
2024-04-22	21.500	21.600	21.300	21.500	19.286	652
2024-04-19	21.400	21.500	21.300	21.500	19.286	348
2024-04-18	21.500	21.600	21.400	21.400	19.196	151
2024-04-17	21.700	21.700	21.500	21.500	19.286	92
2024-04-16	21.700	21.800	21.700	21.700	19.465	140
2024-04-15	21.700	21.800	21.700	21.700	19.465	302
2024-04-12	21.200	21.700	21.200	21.700	19.465	951
2024-04-11	21.500	21.500	21.200	21.200	19.017	800
2024-04-10	21.600	21.900	21.600	21.600	19.376	698
2024-04-09	21.700	21.800	21.600	21.600	19.376	192
2024-04-08	21.500	21.700	21.500	21.700	19.465	198
2024-04-05	21.600	21.600	21.400	21.500	19.286	407
2024-04-04	21.600	21.800	21.500	21.600	19.376	850
2024-04-03	21.900	21.900	21.500	21.500	19.286	747
2024-04-02	21.900	21.900	21.800	21.900	19.645	528
2024-03-28	21.400	21.900	21.400	21.900	19.645	2,279
2024-03-27	21.400	21.400	21.300	21.400	19.196	533
2024-03-26	21.500	21.500	21.400	21.400	19.196	104
2024-03-25	21.300	21.500	21.300	21.500	19.286	142

← NewerPage 11 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 EUR
2025-05-19	0.9600 EUR
2024-05-16	0.9400 EUR
2023-05-15	0.9000 EUR
2022-05-16	0.9000 EUR
2021-05-19	0.9000 EUR
2020-05-18	0.9000 EUR
2019-05-20	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.