Sodexo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 47.000 | 47.460 | 46.600 | 46.980 | 44.271 | 223,355 |
| 2025-11-12 | 46.700 | 47.000 | 45.880 | 47.000 | 44.290 | 273,325 |
| 2025-11-11 | 45.860 | 46.840 | 45.740 | 46.700 | 44.007 | 197,296 |
| 2025-11-10 | 46.360 | 46.420 | 45.480 | 45.680 | 43.046 | 155,946 |
| 2025-11-07 | 45.900 | 46.260 | 45.220 | 45.980 | 43.328 | 172,870 |
| 2025-11-06 | 46.820 | 46.860 | 45.600 | 45.800 | 43.159 | 371,674 |
| 2025-11-05 | 47.160 | 47.360 | 46.620 | 46.880 | 44.177 | 275,949 |
| 2025-11-04 | 47.280 | 47.460 | 47.020 | 47.460 | 44.723 | 225,032 |
| 2025-11-03 | 47.920 | 48.180 | 47.160 | 47.720 | 44.968 | 256,233 |
| 2025-10-31 | 48.320 | 48.580 | 47.540 | 48.040 | 45.270 | 343,456 |
| 2025-10-30 | 49.580 | 49.680 | 48.500 | 48.500 | 45.703 | 282,235 |
| 2025-10-29 | 50.400 | 50.550 | 49.560 | 49.620 | 46.759 | 248,462 |
| 2025-10-28 | 50.900 | 51.350 | 50.600 | 50.600 | 47.682 | 250,990 |
| 2025-10-27 | 51.600 | 51.700 | 50.950 | 51.000 | 48.059 | 338,430 |
| 2025-10-24 | 50.250 | 53.450 | 50.250 | 51.850 | 48.860 | 392,677 |
| 2025-10-23 | 51.300 | 53.350 | 49.200 | 52.050 | 49.048 | 879,339 |
← NewerPage 5 of 5 · 256 trading days
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.