Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	100.49	101.45	98.760	101.25	83.275	214,415
2023-06-29	103.44	103.50	101.83	102.18	84.036	244,786
2023-06-28	103.10	104.00	103.10	103.73	85.311	113,033
2023-06-27	102.05	103.50	102.05	103.30	84.961	99,667
2023-06-26	102.00	103.05	102.00	102.13	83.995	152,700
2023-06-23	102.60	102.60	101.45	102.20	84.057	116,399
2023-06-22	101.00	102.75	101.00	102.73	84.489	104,273
2023-06-21	101.01	101.60	100.95	101.03	83.090	35,336
2023-06-20	100.80	102.15	100.80	101.93	83.831	51,056
2023-06-19	101.00	101.65	101.00	101.25	83.275	97,825
2023-06-16	101.49	102.55	101.05	101.05	83.111	140,491
2023-06-15	101.81	102.30	101.45	101.53	83.502	64,650
2023-06-14	101.40	101.85	101.40	101.73	83.666	120,350
2023-06-13	102.05	102.05	101.50	101.83	83.748	131,207
2023-06-12	101.55	102.40	101.55	101.98	83.872	170,378
2023-06-09	101.63	102.15	101.50	101.83	83.748	98,027
2023-06-08	101.50	102.05	101.50	102.00	83.892	79,849
2023-06-07	101.73	102.05	101.25	101.60	83.563	96,912
2023-06-06	101.73	102.35	101.45	101.68	83.625	54,954
2023-06-05	101.63	102.25	101.30	101.43	83.419	310,404
2023-06-02	102.39	102.45	101.50	101.73	83.666	124,755
2023-06-01	101.59	102.20	101.30	102.18	84.036	111,852
2023-05-31	101.01	101.60	100.55	100.67	82.798	136,442
2023-05-30	101.49	102.05	101.15	101.38	83.378	67,249
2023-05-26	102.00	102.25	101.35	102.18	84.036	106,205
2023-05-25	102.20	102.20	101.49	101.78	83.707	52,714
2023-05-24	101.20	102.20	101.20	102.18	84.036	63,171
2023-05-23	102.25	102.30	101.80	102.08	83.954	34,157
2023-05-22	102.10	102.75	102.05	102.15	84.016	94,657
2023-05-19	102.15	102.90	101.65	102.60	84.386	40,934
2023-05-18	101.83	102.15	101.45	101.65	83.604	172,463
2023-05-17	100.74	101.60	100.15	101.58	83.543	135,455
2023-05-16	99.760	101.95	99.760	101.18	83.214	91,057
2023-05-15	99.685	100.10	99.400	99.780	82.066	341,571
2023-05-12	99.020	100.45	99.020	99.490	81.828	16,908
2023-05-11	98.780	99.060	97.900	99.000	81.425	166,012
2023-05-10	96.840	98.480	96.840	97.380	80.092	70,245
2023-05-09	96.860	97.520	96.520	97.370	80.084	88,644
2023-05-05	96.490	97.400	95.840	96.530	79.393	138,191
2023-05-04	95.920	96.620	95.920	96.330	79.229	56,628
2023-05-03	97.380	97.380	96.720	96.910	79.706	96,873
2023-05-02	96.970	97.660	96.640	97.030	79.805	71,471
2023-04-28	96.715	97.600	96.200	97.250	79.985	91,563
2023-04-27	96.380	97.380	96.380	96.560	79.418	136,814
2023-04-26	96.780	97.610	96.780	97.060	79.829	42,425
2023-04-25	96.480	97.748	96.480	97.450	80.150	44,600
2023-04-24	98.120	98.120	97.460	97.510	80.199	96,076
2023-04-21	98.445	98.960	98.180	98.440	80.964	83,217
2023-04-20	98.255	99.120	97.200	98.990	81.417	133,503
2023-04-19	99.305	99.400	98.560	99.000	81.425	50,706
2023-04-18	99.585	99.840	98.780	99.345	81.709	85,499
2023-04-17	97.570	99.620	97.570	99.335	81.700	911,656
2023-04-14	98.915	99.180	97.460	97.680	80.339	319,084
2023-04-13	99.430	99.880	98.880	99.290	81.663	141,046
2023-04-12	100.25	100.25	98.660	98.930	81.367	448,080
2023-04-11	99.180	100.40	99.180	100.27	82.469	181,663
2023-04-06	98.300	100.60	98.300	99.425	81.774	294,857
2023-04-05	97.005	101.85	96.980	99.715	82.013	484,378
2023-04-04	90.820	91.060	90.322	90.620	74.532	96,042
2023-04-03	90.060	90.660	89.620	90.070	74.080	110,756

← NewerPage 15 of 22 · 1,262 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.