Sogeclair SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	20.000	21.000	20.000	21.000	19.589	3,115
2025-02-28	20.200	20.200	20.000	20.000	18.656	391
2025-02-27	20.400	20.400	20.000	20.200	18.843	875
2025-02-26	20.100	20.200	20.100	20.200	18.843	281
2025-02-25	19.950	20.500	19.600	20.100	18.750	2,670
2025-02-24	19.750	19.950	19.700	19.950	18.610	749
2025-02-21	18.800	20.600	18.800	19.750	18.423	3,509
2025-02-20	18.900	18.900	18.600	18.800	17.537	368
2025-02-19	18.900	18.900	18.800	18.900	17.630	852
2025-02-18	18.500	18.900	18.500	18.900	17.630	442
2025-02-17	18.600	18.600	18.500	18.500	17.257	281
2025-02-14	18.600	18.600	18.500	18.600	17.350	197
2025-02-13	18.250	18.600	18.000	18.600	17.350	641
2025-02-12	18.250	18.300	18.250	18.250	17.024	273
2025-02-11	18.400	18.450	18.100	18.150	16.931	1,385
2025-02-10	18.700	18.700	18.400	18.400	17.164	456
2025-02-07	18.700	18.700	18.600	18.700	17.444	107
2025-02-06	18.700	18.700	18.700	18.700	17.444	385
2025-02-05	18.800	18.900	18.700	18.800	17.537	255
2025-02-04	18.800	18.800	18.700	18.800	17.537	96
2025-02-03	18.850	18.850	18.700	18.800	17.537	1,075
2025-01-31	18.400	18.850	18.400	18.800	17.537	685
2025-01-30	18.350	18.850	18.300	18.400	17.164	2,013
2025-01-29	17.700	18.350	17.500	17.950	16.744	801
2025-01-28	17.650	17.700	17.350	17.500	16.324	1,588
2025-01-27	17.800	17.950	17.200	17.650	16.464	1,971
2025-01-24	18.350	18.350	17.400	17.900	16.697	2,140
2025-01-23	18.700	18.700	18.300	18.300	17.070	917
2025-01-22	19.100	19.100	18.700	18.700	17.444	571
2025-01-21	19.100	19.200	19.000	19.100	17.817	311
2025-01-20	19.250	19.350	19.200	19.200	17.910	61
2025-01-17	19.250	19.350	19.250	19.250	17.957	426
2025-01-16	19.550	19.550	19.250	19.250	17.957	422
2025-01-15	19.550	19.550	19.350	19.550	18.237	591
2025-01-14	19.450	19.600	19.400	19.550	18.237	949
2025-01-13	19.200	19.450	19.200	19.450	18.143	338
2025-01-10	19.400	19.400	19.200	19.200	17.910	177
2025-01-09	19.400	19.400	19.400	19.400	18.097	10
2025-01-08	19.700	19.700	19.400	19.400	18.097	890
2025-01-07	19.700	19.750	19.700	19.700	18.376	362
2025-01-06	19.800	20.000	19.600	19.700	18.376	1,388
2025-01-03	19.900	20.500	19.550	19.800	18.470	2,952
2025-01-02	17.500	19.200	17.350	19.200	17.910	1,710
2024-12-31	17.300	17.450	17.300	17.450	16.278	88
2024-12-30	17.450	17.550	17.150	17.250	16.091	623
2024-12-27	17.000	17.700	17.000	17.450	16.278	1,772
2024-12-24	17.600	17.600	17.500	17.600	16.418	383
2024-12-23	17.700	17.950	17.600	17.600	16.418	1,035
2024-12-20	18.000	18.000	17.800	18.000	16.791	95
2024-12-19	18.300	18.300	17.900	18.000	16.791	319
2024-12-18	18.500	18.550	18.200	18.300	17.070	727
2024-12-17	18.200	18.550	18.200	18.400	17.164	247
2024-12-16	18.200	18.250	18.200	18.200	16.977	343
2024-12-13	18.800	18.800	18.200	18.200	16.977	335
2024-12-12	19.150	19.150	18.500	18.800	17.537	413
2024-12-11	18.650	20.000	18.600	19.150	17.863	2,814
2024-12-10	17.700	18.650	17.700	18.650	17.397	1,420
2024-12-09	17.650	17.700	17.450	17.700	16.511	426
2024-12-06	17.600	17.650	17.400	17.650	16.464	410
2024-12-05	17.700	17.700	17.600	17.600	16.418	132

← NewerPage 8 of 22 · 1,281 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.