Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	57.450	57.450	56.850	57.100	57.100	167,460
2026-07-30	57.850	58.200	57.250	57.500	57.500	275,223
2026-07-29	57.500	58.400	57.350	58.150	58.150	310,277
2026-07-28	56.400	58.100	56.400	58.100	58.100	221,504
2026-07-27	56.000	56.750	56.000	56.550	56.550	196,820
2026-07-24	54.250	55.500	54.250	55.500	55.500	245,605
2026-07-23	54.500	54.750	53.900	54.400	54.400	223,069
2026-07-22	54.600	55.350	53.800	54.900	54.900	262,413
2026-07-21	53.300	53.850	52.500	53.050	53.050	272,605
2026-07-20	54.200	54.950	53.650	53.650	53.650	369,939
2026-07-17	53.600	54.450	53.300	54.450	54.450	416,109
2026-07-16	52.500	54.250	52.500	53.850	53.850	461,451
2026-07-15	51.650	53.050	51.500	52.700	52.700	201,366
2026-07-14	51.900	52.050	51.100	51.800	51.800	318,041
2026-07-13	52.700	53.100	52.150	52.150	52.150	336,035
2026-07-10	54.000	54.100	52.650	52.950	52.950	301,421
2026-07-09	53.950	54.250	53.450	53.800	53.800	261,027
2026-07-08	53.600	54.200	53.350	54.100	54.100	302,970
2026-07-07	52.750	53.600	52.650	53.400	53.400	235,046
2026-07-06	52.850	53.750	52.300	52.450	52.450	263,127
2026-07-03	53.450	53.500	52.500	52.850	52.850	276,145
2026-07-02	53.000	54.850	52.650	53.500	53.500	903,214
2026-07-01	50.650	50.950	49.200	49.820	49.820	375,226
2026-06-30	50.650	51.050	50.450	50.650	50.650	414,117
2026-06-29	51.200	51.800	50.550	50.550	50.550	355,841
2026-06-26	51.100	51.550	50.500	51.250	51.250	413,764
2026-06-25	51.300	51.650	50.850	51.300	51.300	301,470
2026-06-24	49.980	51.250	49.800	51.250	51.250	225,444
2026-06-23	49.860	50.250	49.520	50.050	50.050	198,684
2026-06-22	50.450	50.550	49.320	49.960	49.960	192,253
2026-06-19	51.600	51.650	50.100	50.650	50.650	665,023
2026-06-18	51.000	51.800	51.000	51.650	51.650	297,060
2026-06-17	50.350	50.900	49.520	50.900	50.900	303,013
2026-06-16	50.550	50.600	50.000	50.500	50.500	275,217
2026-06-15	50.650	51.000	50.050	50.350	50.350	241,243
2026-06-12	49.020	50.450	48.860	50.400	50.400	230,314
2026-06-11	49.000	49.580	48.640	48.640	48.640	273,127
2026-06-10	49.160	49.680	48.500	49.140	49.140	212,251
2026-06-09	49.160	49.720	48.900	48.900	48.900	315,159
2026-06-08	49.140	49.380	48.800	49.260	49.260	142,605
2026-06-05	49.720	51.050	49.580	49.620	49.620	252,840
2026-06-04	49.720	50.750	49.680	49.760	49.760	387,379
2026-06-03	47.760	50.300	47.760	49.700	49.700	608,293
2026-06-02	47.480	47.840	47.080	47.620	47.620	202,490
2026-06-01	47.060	47.940	46.780	47.440	47.440	196,885
2026-05-29	46.720	47.580	46.640	47.200	47.200	859,408
2026-05-28	45.900	46.900	45.880	46.680	46.680	283,396
2026-05-27	45.760	46.100	45.440	45.860	45.860	233,012
2026-05-26	46.360	46.500	45.760	45.760	45.760	277,359
2026-05-25	45.860	46.440	45.840	46.380	46.380	120,430
2026-05-22	45.840	46.000	45.160	45.640	45.640	232,461
2026-05-21	45.400	45.580	44.680	45.580	45.580	381,585
2026-05-20	46.040	46.040	45.080	45.700	45.700	254,952
2026-05-19	47.840	48.020	45.960	46.120	46.120	299,166
2026-05-18	46.720	48.140	46.240	47.880	47.880	214,910
2026-05-15	47.040	47.600	46.540	47.240	47.240	256,191
2026-05-14	46.220	47.360	45.920	47.360	47.360	224,309
2026-05-13	44.120	45.920	43.940	45.920	45.920	381,576
2026-05-12	43.360	44.360	42.800	44.360	44.360	331,432
2026-05-11	42.620	43.640	42.580	43.520	43.520	302,972

← NewerPage 2 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	2.7000 EUR
2024-12-19	2.6500 EUR
2024-08-27	6.2400 EUR
2023-12-20	2.2554 EUR
2022-12-23	1.7461 EUR
2021-12-17	1.4551 EUR
2020-01-30	2.1099 EUR
2019-01-30	2.0007 EUR

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